股票概览
11.77
+0.17%
+0.02
11.9
开盘价
12.9
最高价
11.32
最低价
592,973
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
10.22
MA10 (10日均线)
10.27
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 | 11.9 | 12.9 | 11.32 | 11.77 | +0.17% | 592,973 | 723,708,268 |
| 2024-12-30 | 10.66 | 11.75 | 10.31 | 11.75 | +10.02% | 506,413 | 568,649,860 |
| 2024-12-27 | 10.8 | 11.85 | 10.6 | 10.68 | -3.7% | 445,084 | 493,330,799 |
| 2024-12-26 | 10.53 | 11.09 | 10.45 | 11.09 | +10.02% | 301,867 | 331,173,839 |
| 2024-12-25 | 9.18 | 10.08 | 8.75 | 10.08 | +10.04% | 185,410 | 180,042,810 |
| 2024-12-24 | 9.02 | 9.18 | 8.82 | 9.16 | +1.55% | 59,944 | 54,128,482 |
| 2024-12-23 | 9.4 | 9.4 | 9 | 9.02 | -4.14% | 66,190 | 60,358,943 |
| 2024-12-20 | 9.43 | 9.66 | 9.37 | 9.41 | -0.53% | 66,032 | 62,807,209 |
| 2024-12-19 | 9.79 | 9.79 | 9.38 | 9.46 | -3.37% | 84,543 | 80,326,842 |
| 2024-12-18 | 9.89 | 10.17 | 9.59 | 9.79 | -1.21% | 99,955 | 97,536,471 |
| 2024-12-17 | 10.5 | 10.5 | 9.87 | 9.91 | -7.73% | 148,267 | 149,302,007 |
| 2024-12-16 | 10.68 | 11.24 | 10.47 | 10.74 | +0.47% | 184,736 | 201,121,324 |
| 2024-12-13 | 11.03 | 11.07 | 10.57 | 10.69 | -5.81% | 194,603 | 210,730,235 |
| 2024-12-12 | 10.67 | 11.61 | 10.38 | 11.35 | +4.42% | 338,370 | 375,123,472 |
| 2024-12-11 | 10.07 | 11.06 | 10.05 | 10.87 | +8.16% | 278,639 | 295,756,951 |
| 2024-12-10 | 10.21 | 10.31 | 9.95 | 10.05 | +1.62% | 144,344 | 146,042,062 |
| 2024-12-09 | 10.09 | 10.26 | 9.7 | 9.89 | -3.04% | 141,909 | 140,230,292 |
| 2024-12-06 | 9.72 | 10.7 | 9.57 | 10.2 | +4.83% | 236,591 | 242,331,588 |
| 2024-12-05 | 9.66 | 9.77 | 9.43 | 9.73 | +0.21% | 61,373 | 58,940,123 |
| 2024-12-04 | 9.62 | 10 | 9.61 | 9.71 | -0.31% | 100,397 | 98,780,371 |
| 2024-12-03 | 9.9 | 10.01 | 9.7 | 9.74 | -1.62% | 94,838 | 93,273,980 |
| 2024-12-02 | 10.05 | 10.06 | 9.83 | 9.9 | -1.3% | 113,724 | 112,712,220 |
| 2024-11-29 | 9.88 | 10.09 | 9.66 | 10.03 | +1.52% | 153,094 | 151,139,010 |
| 2024-11-28 | 9.4 | 9.96 | 9.39 | 9.88 | +4.77% | 145,255 | 142,079,301 |
| 2024-11-27 | 9.29 | 9.62 | 9.07 | 9.43 | +0.96% | 87,144 | 81,643,441 |
| 2024-11-26 | 9.24 | 9.41 | 9.01 | 9.34 | +1.19% | 57,959 | 53,938,406 |
| 2024-11-25 | 9.59 | 9.59 | 9.05 | 9.23 | -1.81% | 82,844 | 76,289,981 |
| 2024-11-22 | 9.28 | 9.85 | 9.28 | 9.4 | +1.84% | 147,868 | 141,609,321 |
| 2024-11-21 | 9.25 | 9.28 | 9.09 | 9.23 | -0.11% | 45,642 | 41,882,777 |
| 2024-11-20 | 9.14 | 9.31 | 9.09 | 9.24 | +1.09% | 45,463 | 41,843,877 |
| 2024-11-19 | 9.01 | 9.15 | 8.93 | 9.14 | +1.56% | 45,396 | 41,049,953 |
| 2024-11-18 | 9.26 | 9.39 | 8.91 | 9 | -1.1% | 55,576 | 50,446,033 |
| 2024-11-15 | 9.37 | 9.5 | 9.1 | 9.1 | -2.57% | 68,433 | 63,764,151 |
| 2024-11-14 | 9.77 | 9.77 | 9.28 | 9.34 | -4.4% | 70,198 | 66,443,024 |
| 2024-11-13 | 9.82 | 9.97 | 9.51 | 9.77 | -0.91% | 71,128 | 68,947,195 |
| 2024-11-12 | 9.76 | 10.08 | 9.7 | 9.86 | +1.75% | 121,576 | 120,058,728 |
| 2024-11-11 | 9.82 | 9.95 | 9.5 | 9.69 | -3.39% | 169,200 | 163,038,674 |
| 2024-11-08 | 10.22 | 10.45 | 9.99 | 10.03 | -2.43% | 156,496 | 159,319,696 |
| 2024-11-07 | 10.05 | 10.48 | 9.87 | 10.28 | +3.84% | 222,004 | 227,389,190 |
| 2024-11-06 | 10.17 | 10.29 | 9.8 | 9.9 | -2.27% | 185,171 | 184,959,234 |
| 2024-11-05 | 10.39 | 10.65 | 9.96 | 10.13 | -3.89% | 282,929 | 287,879,681 |
| 2024-11-04 | 9.48 | 10.84 | 9.48 | 10.54 | +1.64% | 374,207 | 381,808,553 |
| 2024-11-01 | 11.52 | 12.65 | 10.37 | 10.37 | -9.98% | 357,979 | 394,973,983 |
| 2024-10-31 | 11.52 | 11.52 | 10.47 | 11.52 | +10.03% | 399,116 | 456,541,629 |
| 2024-10-30 | 10.43 | 10.47 | 10.3 | 10.47 | +9.98% | 83,545 | 87,353,493 |
| 2024-10-29 | 9.47 | 9.52 | 9.2 | 9.52 | +10.06% | 207,316 | 196,522,339 |
| 2024-10-28 | 7.91 | 8.65 | 7.81 | 8.65 | +10.05% | 89,473 | 75,019,117 |
| 2024-10-25 | 7.46 | 8.15 | 7.46 | 7.86 | +6.07% | 121,115 | 96,907,240 |
| 2024-10-24 | 7.32 | 7.43 | 7.24 | 7.41 | +1.65% | 27,826 | 20,431,909 |
| 2024-10-23 | 7.19 | 7.37 | 7.16 | 7.29 | +1.39% | 32,176 | 23,434,097 |
| 2024-10-22 | 7.14 | 7.25 | 7.13 | 7.19 | +0.28% | 19,054 | 13,690,791 |
| 2024-10-21 | 7.24 | 7.37 | 7.1 | 7.17 | -0.14% | 41,925 | 30,011,764 |
| 2024-10-18 | 7.08 | 7.26 | 7.04 | 7.18 | +1.7% | 26,293 | 18,780,532 |
| 2024-10-17 | 7.22 | 7.23 | 7.02 | 7.06 | -1.53% | 14,695 | 10,472,299 |
| 2024-10-16 | 7.06 | 7.25 | 7.05 | 7.17 | +0.42% | 15,456 | 11,044,073 |
| 2024-10-15 | 7.29 | 7.33 | 7.08 | 7.14 | -0.83% | 24,930 | 17,977,679 |
| 2024-10-14 | 7.19 | 7.29 | 7.06 | 7.2 | +0.56% | 29,815 | 21,318,116 |
| 2024-10-11 | 7.43 | 7.58 | 7.12 | 7.16 | -0.97% | 38,944 | 28,632,395 |
| 2024-10-10 | 7.09 | 7.28 | 7.03 | 7.23 | +1.83% | 27,803 | 19,977,011 |
| 2024-10-09 | 7.4 | 7.42 | 7.1 | 7.1 | -6.08% | 36,025 | 26,063,765 |
| 2024-10-08 | 8.2 | 8.2 | 7.41 | 7.56 | +1.07% | 74,176 | 57,333,002 |
| 2024-09-30 | 7.14 | 7.51 | 7 | 7.48 | +7.16% | 64,262 | 46,841,791 |
| 2024-09-27 | 6.84 | 7 | 6.78 | 6.98 | +2.35% | 16,559 | 11,422,576 |
| 2024-09-26 | 6.52 | 6.85 | 6.52 | 6.82 | +3.81% | 21,395 | 14,345,239 |
| 2024-09-25 | 6.48 | 6.69 | 6.47 | 6.57 | +2.02% | 17,648 | 11,653,650 |
| 2024-09-24 | 6.29 | 6.45 | 6.28 | 6.44 | +3.04% | 13,866 | 8,849,464 |
| 2024-09-23 | 6.24 | 6.3 | 6.22 | 6.25 | +0.16% | 6,760 | 4,224,700 |
| 2024-09-20 | 6.26 | 6.32 | 6.21 | 6.24 | -0.64% | 6,775 | 4,241,333 |
| 2024-09-19 | 6.19 | 6.31 | 6.14 | 6.28 | +2.45% | 11,274 | 7,038,150 |
| 2024-09-18 | 6.12 | 6.15 | 5.96 | 6.13 | +0.16% | 10,336 | 6,260,756 |
| 2024-09-13 | 6.2 | 6.2 | 6.09 | 6.12 | -0.33% | 10,144 | 6,236,388 |
| 2024-09-12 | 6.17 | 6.25 | 6.12 | 6.14 | -0.65% | 8,132 | 5,033,539 |
| 2024-09-11 | 6.31 | 6.32 | 6.15 | 6.18 | -2.22% | 10,379 | 6,435,869 |
| 2024-09-10 | 6.42 | 6.45 | 6.24 | 6.32 | -1.4% | 10,774 | 6,806,750 |
| 2024-09-09 | 6.36 | 6.47 | 6.2 | 6.41 | +0.63% | 7,472 | 4,777,101 |
| 2024-09-06 | 6.49 | 6.52 | 6.35 | 6.37 | -1.24% | 11,728 | 7,552,603 |
| 2024-09-05 | 6.35 | 6.45 | 6.34 | 6.45 | +1.74% | 9,281 | 5,940,807 |
| 2024-09-04 | 6.44 | 6.44 | 6.32 | 6.34 | -0.63% | 6,330 | 4,023,589 |
| 2024-09-03 | 6.33 | 6.43 | 6.31 | 6.38 | +0.79% | 7,642 | 4,868,913 |
| 2024-09-02 | 6.4 | 6.4 | 6.33 | 6.33 | -0.31% | 9,354 | 5,953,474 |
| 2024-08-30 | 6.21 | 6.44 | 6.17 | 6.35 | +2.25% | 18,290 | 11,596,078 |
| 2024-08-29 | 6.2 | 6.22 | 6.11 | 6.21 | +0.16% | 14,853 | 9,165,934 |
| 2024-08-28 | 6.3 | 6.39 | 6.17 | 6.2 | -1.43% | 21,757 | 13,602,038 |
| 2024-08-27 | 6.44 | 6.44 | 6.27 | 6.29 | -1.56% | 13,299 | 8,431,567 |
| 2024-08-26 | 6.34 | 6.47 | 6.3 | 6.39 | +0.79% | 8,245 | 5,274,213 |
| 2024-08-23 | 6.45 | 6.45 | 6.26 | 6.34 | -0.31% | 8,751 | 5,528,390 |
| 2024-08-22 | 6.44 | 6.46 | 6.35 | 6.36 | -1.09% | 7,806 | 4,995,032 |
| 2024-08-21 | 6.5 | 6.5 | 6.36 | 6.43 | +0.16% | 6,340 | 4,067,009 |
| 2024-08-20 | 6.57 | 6.57 | 6.4 | 6.42 | -2.43% | 14,030 | 9,066,337 |
| 2024-08-19 | 6.8 | 6.8 | 6.46 | 6.58 | -0.6% | 14,614 | 9,602,710 |
| 2024-08-16 | 6.71 | 6.71 | 6.62 | 6.62 | -0.75% | 6,952 | 4,623,159 |
| 2024-08-15 | 6.64 | 6.71 | 6.55 | 6.67 | +0.6% | 7,266 | 4,831,794 |
| 2024-08-14 | 6.8 | 6.8 | 6.6 | 6.63 | -0.75% | 7,912 | 5,272,540 |
| 2024-08-13 | 6.73 | 6.76 | 6.62 | 6.68 | -0.74% | 7,813 | 5,220,009 |
| 2024-08-12 | 6.78 | 6.85 | 6.67 | 6.73 | -1.17% | 12,020 | 8,114,809 |
| 2024-08-09 | 6.99 | 6.99 | 6.8 | 6.81 | -1.73% | 12,605 | 8,676,430 |
| 2024-08-08 | 6.89 | 7.05 | 6.87 | 6.93 | 0% | 14,822 | 10,294,101 |
| 2024-08-07 | 6.93 | 6.95 | 6.78 | 6.93 | +0.58% | 12,388 | 8,525,145 |
| 2024-08-06 | 6.68 | 6.9 | 6.68 | 6.89 | +3.14% | 13,281 | 9,031,840 |
| 2024-08-05 | 6.88 | 6.95 | 6.66 | 6.68 | -1.76% | 15,210 | 10,347,755 |
| 2024-08-02 | 6.78 | 6.88 | 6.73 | 6.8 | +0.15% | 9,217 | 6,293,978 |
| 2024-08-01 | 6.82 | 6.88 | 6.73 | 6.79 | -0.29% | 13,122 | 8,927,688 |
| 2024-07-31 | 6.57 | 6.84 | 6.56 | 6.81 | +3.34% | 20,057 | 13,564,533 |
| 2024-07-30 | 6.53 | 6.62 | 6.49 | 6.59 | +0.92% | 9,621 | 6,317,659 |
| 2024-07-29 | 6.49 | 6.56 | 6.42 | 6.53 | +0.77% | 8,208 | 5,343,625 |
| 2024-07-26 | 6.38 | 6.5 | 6.33 | 6.48 | +2.37% | 10,127 | 6,525,317 |
| 2024-07-25 | 6.31 | 6.4 | 6.21 | 6.33 | +0.48% | 7,369 | 4,649,497 |
| 2024-07-24 | 6.51 | 6.51 | 6.26 | 6.3 | -1.72% | 12,568 | 7,966,137 |
| 2024-07-23 | 6.4 | 6.55 | 6.4 | 6.41 | -0.47% | 11,621 | 7,532,234 |
| 2024-07-22 | 6.49 | 6.49 | 6.37 | 6.44 | +0.16% | 8,213 | 5,279,102 |
| 2024-07-19 | 6.56 | 6.56 | 6.36 | 6.43 | -2.13% | 11,254 | 7,237,504 |
| 2024-07-18 | 6.46 | 6.6 | 6.35 | 6.57 | +0.77% | 14,293 | 9,236,024 |
| 2024-07-17 | 6.54 | 6.63 | 6.4 | 6.52 | +0.15% | 16,919 | 11,019,961 |
| 2024-07-16 | 6.54 | 6.55 | 6.44 | 6.51 | -0.46% | 12,158 | 7,881,244 |
| 2024-07-15 | 6.75 | 6.75 | 6.5 | 6.54 | -2.24% | 10,782 | 7,063,207 |
| 2024-07-12 | 6.61 | 6.78 | 6.6 | 6.69 | +0.3% | 16,036 | 10,756,908 |
| 2024-07-11 | 6.51 | 6.68 | 6.47 | 6.67 | +3.89% | 21,070 | 13,901,951 |
| 2024-07-10 | 6.44 | 6.55 | 6.37 | 6.42 | -1.23% | 18,420 | 11,897,828 |
| 2024-07-09 | 6.6 | 6.6 | 6.34 | 6.5 | +0.15% | 16,701 | 10,759,170 |
| 2024-07-08 | 6.78 | 6.78 | 6.4 | 6.49 | -4.28% | 15,472 | 10,175,223 |
| 2024-07-05 | 6.75 | 6.81 | 6.53 | 6.78 | +2.42% | 15,343 | 10,308,844 |
| 2024-07-04 | 6.91 | 6.94 | 6.61 | 6.62 | -4.34% | 22,203 | 14,915,755 |
| 2024-07-03 | 6.89 | 6.99 | 6.77 | 6.92 | +2.22% | 22,320 | 15,432,022 |
| 2024-07-02 | 6.63 | 6.82 | 6.59 | 6.77 | +2.11% | 12,856 | 8,672,068 |
| 2024-07-01 | 6.62 | 6.66 | 6.45 | 6.63 | +2.47% | 12,107 | 7,952,293 |
| 2024-06-28 | 6.52 | 6.66 | 6.44 | 6.47 | -1.52% | 14,449 | 9,482,013 |
| 2024-06-27 | 6.58 | 6.69 | 6.55 | 6.57 | -0.61% | 9,116 | 6,022,449 |
| 2024-06-26 | 6.48 | 6.64 | 6.42 | 6.61 | +2.32% | 9,128 | 5,957,286 |
| 2024-06-25 | 6.37 | 6.54 | 6.37 | 6.46 | +1.57% | 13,804 | 8,930,679 |
| 2024-06-24 | 6.71 | 6.74 | 6.32 | 6.36 | -4.22% | 17,318 | 11,119,372 |
| 2024-06-21 | 6.64 | 6.73 | 6.58 | 6.64 | +0.45% | 8,706 | 5,808,458 |
| 2024-06-20 | 6.83 | 6.83 | 6.58 | 6.61 | -2.22% | 12,331 | 8,221,170 |
| 2024-06-19 | 6.84 | 6.86 | 6.72 | 6.76 | -0.59% | 10,206 | 6,936,465 |
| 2024-06-18 | 6.89 | 6.89 | 6.77 | 6.8 | +0.29% | 13,383 | 9,121,815 |
| 2024-06-17 | 6.83 | 6.92 | 6.76 | 6.78 | -1.6% | 14,205 | 9,692,341 |
| 2024-06-14 | 7.08 | 7.08 | 6.83 | 6.89 | -0.14% | 12,626 | 8,707,711 |
| 2024-06-13 | 6.97 | 7.05 | 6.87 | 6.9 | -1.71% | 11,079 | 7,728,080 |
| 2024-06-12 | 6.88 | 7.04 | 6.84 | 7.02 | +1.89% | 10,613 | 7,402,585 |
| 2024-06-11 | 6.92 | 6.97 | 6.71 | 6.89 | +0.15% | 15,027 | 10,300,863 |
| 2024-06-07 | 6.72 | 6.88 | 6.67 | 6.88 | +3.93% | 18,168 | 12,329,922 |
| 2024-06-06 | 7.03 | 7.11 | 6.55 | 6.62 | -6.23% | 31,871 | 21,581,770 |
| 2024-06-05 | 7.17 | 7.24 | 7.01 | 7.06 | -0.14% | 21,396 | 15,235,791 |
| 2024-06-04 | 7.05 | 7.09 | 6.88 | 7.07 | +0.14% | 18,386 | 12,840,045 |
| 2024-06-03 | 7.25 | 7.28 | 6.94 | 7.06 | -1.94% | 29,173 | 20,669,029 |
| 2024-05-31 | 7.21 | 7.28 | 7.19 | 7.2 | -0.55% | 11,165 | 8,061,259 |
| 2024-05-30 | 7.29 | 7.31 | 7.18 | 7.24 | -0.14% | 12,165 | 8,844,557 |
| 2024-05-29 | 7.32 | 7.33 | 7.18 | 7.25 | -0.96% | 17,475 | 12,664,569 |
| 2024-05-28 | 7.34 | 7.41 | 7.27 | 7.32 | -0.14% | 20,120 | 14,784,196 |
| 2024-05-27 | 7.28 | 7.35 | 7.21 | 7.33 | +1.52% | 18,478 | 13,439,302 |
| 2024-05-24 | 7.41 | 7.41 | 7.21 | 7.22 | -1.1% | 17,834 | 13,011,816 |
| 2024-05-23 | 7.53 | 7.53 | 7.28 | 7.3 | -3.05% | 24,889 | 18,335,047 |
| 2024-05-22 | 7.63 | 7.71 | 7.51 | 7.53 | -1.31% | 28,727 | 21,769,560 |
| 2024-05-21 | 7.55 | 7.68 | 7.46 | 7.63 | +1.33% | 37,520 | 28,435,836 |
| 2024-05-20 | 7.67 | 7.69 | 7.48 | 7.53 | -3.34% | 47,287 | 35,809,533 |
| 2024-05-17 | 7.62 | 7.93 | 7.42 | 7.79 | +3.32% | 71,829 | 55,312,991 |
| 2024-05-16 | 7.43 | 7.71 | 7.38 | 7.54 | +2.03% | 37,457 | 28,364,494 |
| 2024-05-15 | 7.5 | 7.53 | 7.32 | 7.39 | -1.99% | 33,877 | 25,141,849 |
| 2024-05-14 | 7.79 | 7.8 | 7.49 | 7.54 | -3.95% | 46,495 | 35,205,524 |
| 2024-05-13 | 7.6 | 7.87 | 7.56 | 7.85 | +2.48% | 74,515 | 57,912,827 |
| 2024-05-10 | 7.52 | 7.66 | 7.45 | 7.66 | +1.73% | 44,817 | 33,814,556 |
| 2024-05-09 | 7.55 | 7.59 | 7.43 | 7.53 | -3.71% | 55,158 | 41,399,088 |
| 2024-05-08 | 7.91 | 7.99 | 7.7 | 7.82 | -3.22% | 77,363 | 60,484,981 |
| 2024-05-07 | 8 | 8.19 | 7.91 | 8.08 | -7.76% | 163,446 | 131,440,849 |
| 2024-05-06 | 8.14 | 8.95 | 7.85 | 8.76 | +7.62% | 215,626 | 182,299,546 |
| 2024-04-30 | 8.03 | 8.14 | 8 | 8.14 | +10% | 112,508 | 91,310,709 |
| 2024-04-29 | 7.39 | 7.42 | 7.27 | 7.4 | 0% | 26,643 | 19,609,242 |
| 2024-04-26 | 7.03 | 7.4 | 6.86 | 7.4 | +5.11% | 50,636 | 36,345,026 |
| 2024-04-25 | 6.81 | 7.04 | 6.71 | 7.04 | +3.53% | 31,994 | 22,193,897 |
| 2024-04-24 | 6.65 | 6.82 | 6.61 | 6.8 | +2.87% | 28,165 | 18,921,871 |
| 2024-04-23 | 6.4 | 6.66 | 6.4 | 6.61 | +2.01% | 31,589 | 20,694,455 |
| 2024-04-22 | 6.62 | 6.76 | 6.4 | 6.48 | -6.36% | 47,521 | 30,944,520 |
| 2024-04-19 | 7.28 | 7.28 | 6.88 | 6.92 | +1.76% | 78,154 | 55,244,317 |
| 2024-04-18 | 6.9 | 7.4 | 6.74 | 6.8 | -1.45% | 27,090 | 18,614,946 |
| 2024-04-17 | 6.39 | 6.9 | 6.3 | 6.9 | +10.05% | 50,163 | 33,360,803 |
| 2024-04-16 | 6.68 | 6.72 | 6.18 | 6.27 | -8.47% | 60,085 | 38,426,468 |
| 2024-04-15 | 7.37 | 7.47 | 6.84 | 6.85 | -9.87% | 87,449 | 61,167,144 |
| 2024-04-12 | 7.73 | 7.94 | 7.51 | 7.6 | -4.28% | 105,055 | 80,647,704 |
| 2024-04-11 | 7.17 | 7.94 | 7.08 | 7.94 | +9.97% | 102,260 | 78,129,533 |
| 2024-04-10 | 7.16 | 7.45 | 7.01 | 7.22 | +1.26% | 36,436 | 26,170,590 |
| 2024-04-09 | 6.92 | 7.19 | 6.92 | 7.13 | +1.28% | 10,879 | 7,710,205 |
| 2024-04-08 | 7.18 | 7.21 | 7.02 | 7.04 | -2.36% | 12,406 | 8,840,896 |
| 2024-04-03 | 7.18 | 7.22 | 7.08 | 7.21 | +0.7% | 18,665 | 13,365,809 |
| 2024-04-02 | 7.08 | 7.19 | 7.04 | 7.16 | +0.99% | 12,720 | 9,083,139 |
| 2024-04-01 | 6.9 | 7.1 | 6.89 | 7.09 | +2.75% | 15,318 | 10,765,016 |
| 2024-03-29 | 6.81 | 6.94 | 6.81 | 6.9 | +1.32% | 10,158 | 6,980,956 |
| 2024-03-28 | 6.67 | 6.83 | 6.62 | 6.81 | +2.1% | 11,236 | 7,596,021 |
| 2024-03-27 | 6.86 | 6.91 | 6.63 | 6.67 | -2.77% | 10,899 | 7,406,522 |
| 2024-03-26 | 6.85 | 6.92 | 6.72 | 6.86 | +0.73% | 11,501 | 7,839,470 |
| 2024-03-25 | 7.02 | 7.16 | 6.77 | 6.81 | -2.71% | 21,367 | 14,879,540 |
| 2024-03-22 | 7.38 | 7.39 | 6.94 | 7 | -1.69% | 19,032 | 13,503,842 |
| 2024-03-21 | 7.12 | 7.2 | 7.01 | 7.12 | +0.14% | 11,522 | 8,200,272 |
| 2024-03-20 | 6.98 | 7.12 | 6.98 | 7.11 | +1.57% | 9,166 | 6,482,144 |
| 2024-03-19 | 6.95 | 7.06 | 6.89 | 7 | +0.86% | 14,790 | 10,359,507 |
| 2024-03-18 | 6.99 | 7.1 | 6.88 | 6.94 | +0.73% | 11,948 | 8,309,466 |
| 2024-03-15 | 6.81 | 6.9 | 6.74 | 6.89 | +1.17% | 8,879 | 6,053,556 |
| 2024-03-14 | 6.8 | 6.92 | 6.75 | 6.81 | -0.58% | 8,965 | 6,145,988 |
| 2024-03-13 | 6.85 | 6.91 | 6.77 | 6.85 | +0.29% | 12,315 | 8,428,435 |
| 2024-03-12 | 6.66 | 6.85 | 6.62 | 6.83 | +2.71% | 15,756 | 10,642,810 |
| 2024-03-11 | 6.55 | 6.65 | 6.53 | 6.65 | +1.06% | 8,844 | 5,847,219 |
| 2024-03-08 | 6.57 | 6.59 | 6.5 | 6.58 | +0.46% | 9,577 | 6,269,481 |
| 2024-03-07 | 6.58 | 6.69 | 6.52 | 6.55 | +0.61% | 10,594 | 6,979,013 |
| 2024-03-06 | 6.41 | 6.57 | 6.41 | 6.51 | +0.31% | 12,530 | 8,152,190 |
| 2024-03-05 | 6.66 | 6.66 | 6.45 | 6.49 | -2.55% | 15,464 | 10,127,870 |
| 2024-03-04 | 6.67 | 6.78 | 6.6 | 6.66 | -0.3% | 13,098 | 8,714,201 |
| 2024-03-01 | 6.65 | 6.74 | 6.6 | 6.68 | +0.45% | 14,732 | 9,796,585 |
| 2024-02-29 | 6.57 | 6.7 | 6.5 | 6.65 | +1.53% | 25,784 | 17,089,113 |
| 2024-02-28 | 7.1 | 7.32 | 6.54 | 6.55 | -8.13% | 41,221 | 28,349,533 |
| 2024-02-27 | 6.99 | 7.15 | 6.92 | 7.13 | +1.57% | 13,227 | 9,359,864 |
| 2024-02-26 | 6.94 | 7.15 | 6.9 | 7.02 | +1.01% | 17,593 | 12,350,753 |
| 2024-02-23 | 6.78 | 6.99 | 6.71 | 6.95 | +2.51% | 16,899 | 11,545,079 |
| 2024-02-22 | 6.6 | 6.78 | 6.57 | 6.78 | +2.57% | 18,831 | 12,680,661 |
| 2024-02-21 | 6.32 | 6.67 | 6.29 | 6.61 | +3.93% | 25,990 | 17,073,615 |
| 2024-02-20 | 6.26 | 6.4 | 6.15 | 6.36 | +0.95% | 16,688 | 10,487,017 |
| 2024-02-19 | 6 | 6.31 | 6 | 6.3 | +5.53% | 51,229 | 31,769,405 |
| 2024-02-08 | 5.47 | 5.97 | 5.39 | 5.97 | +8.55% | 55,439 | 31,296,255 |
| 2024-02-07 | 5.93 | 6 | 5.42 | 5.5 | -6.14% | 65,078 | 36,747,297 |
| 2024-02-06 | 5.71 | 6 | 5.27 | 5.86 | 0% | 71,604 | 40,077,939 |
| 2024-02-05 | 6.53 | 6.54 | 5.86 | 5.86 | -9.98% | 50,144 | 29,979,014 |
| 2024-02-02 | 6.76 | 6.95 | 6.32 | 6.51 | -3.84% | 38,308 | 25,543,875 |
| 2024-02-01 | 6.93 | 6.95 | 6.59 | 6.77 | -1.74% | 36,136 | 24,481,335 |
| 2024-01-31 | 7.35 | 7.39 | 6.87 | 6.89 | -6.64% | 38,754 | 27,282,993 |
| 2024-01-30 | 7.71 | 7.79 | 7.31 | 7.38 | -4.65% | 20,240 | 15,286,475 |
| 2024-01-29 | 8.14 | 8.14 | 7.73 | 7.74 | -4.56% | 27,597 | 21,713,693 |
| 2024-01-26 | 7.99 | 8.23 | 7.9 | 8.11 | +2.27% | 29,435 | 23,911,381 |
| 2024-01-25 | 7.66 | 7.95 | 7.51 | 7.93 | +3.93% | 30,492 | 23,692,524 |
| 2024-01-24 | 7.37 | 7.67 | 7.28 | 7.63 | +4.09% | 34,037 | 25,620,881 |
| 2024-01-23 | 7.52 | 7.52 | 7.22 | 7.33 | -2.53% | 28,335 | 20,676,750 |
| 2024-01-22 | 8.06 | 8.08 | 7.46 | 7.52 | -6.58% | 21,924 | 17,047,696 |
| 2024-01-19 | 8.08 | 8.22 | 8.02 | 8.05 | -0.49% | 21,366 | 17,334,524 |
| 2024-01-18 | 8.31 | 8.32 | 7.89 | 8.09 | -3.11% | 28,425 | 22,913,582 |
| 2024-01-17 | 8.57 | 8.57 | 8.29 | 8.35 | -2.45% | 26,377 | 22,290,434 |
| 2024-01-16 | 8.54 | 8.91 | 8.46 | 8.56 | +0.12% | 35,921 | 31,032,009 |
| 2024-01-15 | 8.38 | 8.58 | 8.31 | 8.55 | +2.15% | 20,000 | 17,033,105 |
| 2024-01-12 | 8.53 | 8.58 | 8.34 | 8.37 | -1.76% | 18,637 | 15,790,839 |
| 2024-01-11 | 8.39 | 8.52 | 8.32 | 8.52 | +1.79% | 21,248 | 17,950,990 |
| 2024-01-10 | 8.39 | 8.45 | 8.25 | 8.37 | -0.12% | 16,370 | 13,679,685 |
| 2024-01-09 | 8.17 | 8.4 | 8.16 | 8.38 | +2.7% | 23,536 | 19,587,093 |
| 2024-01-08 | 8.27 | 8.31 | 8.15 | 8.16 | -1.09% | 12,179 | 10,035,688 |
| 2024-01-05 | 8.42 | 8.49 | 8.24 | 8.25 | -1.43% | 13,349 | 11,161,270 |
| 2024-01-04 | 8.35 | 8.4 | 8.26 | 8.37 | +0.6% | 13,552 | 11,299,834 |
| 2024-01-03 | 8.22 | 8.33 | 8.22 | 8.32 | +0.48% | 13,208 | 10,948,777 |
| 2024-01-02 | 8.16 | 8.33 | 8.16 | 8.28 | +1.47% | 21,046 | 17,401,456 |
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：