股票概览
10.56
-5.29%
-0.59
11.15
开盘价
11.21
最高价
10.56
最低价
934,623
成交量
数据更新至: 2024-12-31
技术指标
10.89
MA5 (5日均线)
10.74
MA10 (10日均线)
10.81
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 | 11.15 | 11.21 | 10.56 | 10.56 | -5.29% | 934,623 | 1,016,026,936 |
| 2024-12-30 | 11 | 11.18 | 10.95 | 11.15 | +1.18% | 756,084 | 840,663,007 |
| 2024-12-27 | 10.84 | 11.27 | 10.83 | 11.02 | +1.29% | 1,158,516 | 1,284,944,376 |
| 2024-12-26 | 10.79 | 10.95 | 10.71 | 10.88 | +0.37% | 511,841 | 553,916,972 |
| 2024-12-25 | 10.7 | 10.85 | 10.6 | 10.84 | +1.03% | 659,102 | 707,946,854 |
| 2024-12-24 | 10.5 | 10.75 | 10.47 | 10.73 | +2.68% | 527,701 | 560,682,069 |
| 2024-12-23 | 10.53 | 10.65 | 10.44 | 10.45 | -0.95% | 378,885 | 398,844,865 |
| 2024-12-20 | 10.56 | 10.66 | 10.53 | 10.55 | -0.38% | 384,646 | 407,459,737 |
| 2024-12-19 | 10.49 | 10.62 | 10.42 | 10.59 | -0.09% | 421,634 | 443,770,734 |
| 2024-12-18 | 10.69 | 10.73 | 10.6 | 10.6 | -0.56% | 367,820 | 391,854,770 |
| 2024-12-17 | 10.65 | 10.75 | 10.62 | 10.66 | -0.09% | 428,998 | 458,108,476 |
| 2024-12-16 | 10.8 | 10.82 | 10.61 | 10.67 | -1.57% | 513,099 | 548,409,879 |
| 2024-12-13 | 11.03 | 11.04 | 10.79 | 10.84 | -3.21% | 835,004 | 910,558,700 |
| 2024-12-12 | 11.1 | 11.35 | 11.02 | 11.2 | +1.17% | 943,903 | 1,053,264,736 |
| 2024-12-11 | 11.16 | 11.38 | 10.98 | 11.07 | +0.73% | 845,037 | 939,789,887 |
| 2024-12-10 | 11.48 | 11.51 | 10.98 | 10.99 | +0.55% | 1,268,189 | 1,417,365,373 |
| 2024-12-09 | 10.99 | 11.19 | 10.79 | 10.93 | -0.73% | 901,038 | 990,252,298 |
| 2024-12-06 | 10.81 | 11.35 | 10.76 | 11.01 | +2.13% | 1,347,330 | 1,490,187,178 |
| 2024-12-05 | 10.7 | 10.85 | 10.66 | 10.78 | +0.37% | 553,866 | 595,457,127 |
| 2024-12-04 | 10.83 | 10.9 | 10.68 | 10.74 | -1.29% | 526,669 | 568,628,867 |
| 2024-12-03 | 10.86 | 10.96 | 10.71 | 10.88 | 0% | 714,478 | 773,231,669 |
| 2024-12-02 | 10.75 | 11.02 | 10.69 | 10.88 | -0.27% | 1,047,182 | 1,139,355,661 |
| 2024-11-29 | 10.81 | 11.28 | 10.62 | 10.91 | +0.93% | 1,516,886 | 1,656,726,274 |
| 2024-11-28 | 10.88 | 10.96 | 10.67 | 10.81 | -0.92% | 1,129,372 | 1,220,889,909 |
| 2024-11-27 | 10.32 | 11.08 | 10.3 | 10.91 | +5.41% | 1,516,755 | 1,623,419,770 |
| 2024-11-26 | 10.27 | 10.51 | 10.25 | 10.35 | +0.29% | 586,841 | 610,224,742 |
| 2024-11-25 | 10.45 | 10.49 | 10.16 | 10.32 | -1.05% | 888,516 | 914,905,847 |
| 2024-11-22 | 10.9 | 11.01 | 10.4 | 10.43 | -7.37% | 1,868,059 | 2,013,051,224 |
| 2024-11-21 | 11.03 | 11.77 | 10.83 | 11.26 | +2.09% | 1,837,293 | 2,060,726,146 |
| 2024-11-20 | 10.75 | 11.28 | 10.64 | 11.03 | +2.32% | 887,572 | 972,788,207 |
| 2024-11-19 | 10.78 | 10.83 | 10.57 | 10.78 | +0.65% | 506,499 | 542,414,938 |
| 2024-11-18 | 10.84 | 10.97 | 10.61 | 10.71 | -0.83% | 663,692 | 717,323,493 |
| 2024-11-15 | 11.2 | 11.39 | 10.79 | 10.8 | -4.26% | 989,442 | 1,095,682,244 |
| 2024-11-14 | 11.25 | 11.8 | 11.22 | 11.28 | +0.71% | 1,342,003 | 1,544,726,133 |
| 2024-11-13 | 11.08 | 11.3 | 11.01 | 11.2 | +0.9% | 632,481 | 705,213,858 |
| 2024-11-12 | 11.44 | 11.53 | 11.01 | 11.1 | -2.97% | 866,092 | 976,762,587 |
| 2024-11-11 | 11.29 | 11.49 | 11.22 | 11.44 | -0.78% | 1,125,106 | 1,275,980,975 |
| 2024-11-08 | 11.99 | 12.02 | 11.48 | 11.53 | -1.87% | 1,401,550 | 1,634,031,707 |
| 2024-11-07 | 10.9 | 11.88 | 10.88 | 11.75 | +4.82% | 1,858,511 | 2,132,130,331 |
| 2024-11-06 | 11.49 | 11.57 | 11.1 | 11.21 | -0.71% | 1,321,906 | 1,493,992,607 |
| 2024-11-05 | 10.91 | 11.3 | 10.72 | 11.29 | +4.34% | 1,516,399 | 1,689,852,686 |
| 2024-11-04 | 10.57 | 10.82 | 10.55 | 10.82 | +3.24% | 883,017 | 945,813,995 |
| 2024-11-01 | 10.54 | 10.68 | 10.46 | 10.48 | -0.57% | 919,838 | 972,165,595 |
| 2024-10-31 | 10.4 | 10.72 | 10.33 | 10.54 | +1.35% | 1,013,265 | 1,072,033,904 |
| 2024-10-30 | 10.4 | 10.5 | 10.27 | 10.4 | -0.29% | 461,131 | 479,104,025 |
| 2024-10-29 | 10.56 | 10.7 | 10.4 | 10.43 | -1.14% | 619,869 | 653,113,576 |
| 2024-10-28 | 10.56 | 10.62 | 10.5 | 10.55 | -0.28% | 499,952 | 526,866,879 |
| 2024-10-25 | 10.56 | 10.75 | 10.52 | 10.58 | +0.47% | 494,445 | 524,311,712 |
| 2024-10-24 | 10.55 | 10.64 | 10.42 | 10.53 | -0.75% | 468,430 | 492,690,368 |
| 2024-10-23 | 10.77 | 10.85 | 10.57 | 10.61 | -1.3% | 837,559 | 895,573,920 |
| 2024-10-22 | 10.61 | 10.78 | 10.54 | 10.75 | +0.94% | 813,557 | 866,547,618 |
| 2024-10-21 | 10.57 | 10.75 | 10.38 | 10.65 | +0.57% | 1,016,600 | 1,077,588,913 |
| 2024-10-18 | 10.1 | 10.98 | 10.03 | 10.59 | +5.16% | 1,407,021 | 1,472,378,059 |
| 2024-10-17 | 10.35 | 10.43 | 10.07 | 10.07 | -1.37% | 663,247 | 679,657,184 |
| 2024-10-16 | 10.09 | 10.45 | 10.09 | 10.21 | -0.87% | 749,174 | 766,958,444 |
| 2024-10-15 | 10.57 | 10.68 | 10.28 | 10.3 | -3.65% | 892,398 | 937,420,061 |
| 2024-10-14 | 10.61 | 10.85 | 10.28 | 10.69 | +0.75% | 1,306,941 | 1,382,328,478 |
| 2024-10-11 | 10.92 | 11.07 | 10.5 | 10.61 | -3.89% | 1,338,370 | 1,438,020,229 |
| 2024-10-10 | 11.25 | 11.48 | 10.68 | 11.04 | -0.81% | 1,964,930 | 2,171,243,151 |
| 2024-10-09 | 12.2 | 12.52 | 11.11 | 11.13 | -8.92% | 3,308,369 | 3,893,984,832 |
| 2024-10-08 | 12.22 | 12.22 | 11.72 | 12.22 | +9.99% | 1,825,644 | 2,217,620,979 |
| 2024-09-30 | 10.99 | 11.11 | 10.56 | 11.11 | +10% | 2,591,758 | 2,843,555,141 |
| 2024-09-27 | 9.6 | 10.1 | 9.46 | 10.1 | +7.22% | 1,158,332 | 1,131,832,947 |
| 2024-09-26 | 9 | 9.42 | 8.97 | 9.42 | +4.09% | 1,181,125 | 1,088,279,093 |
| 2024-09-25 | 9.2 | 9.35 | 8.99 | 9.05 | +0.33% | 1,205,117 | 1,106,023,790 |
| 2024-09-24 | 8.6 | 9.04 | 8.59 | 9.02 | +5.5% | 1,050,162 | 932,591,034 |
| 2024-09-23 | 8.56 | 8.6 | 8.47 | 8.55 | -0.35% | 239,810 | 204,657,662 |
| 2024-09-20 | 8.56 | 8.59 | 8.48 | 8.58 | +0.23% | 262,345 | 223,928,986 |
| 2024-09-19 | 8.52 | 8.64 | 8.44 | 8.56 | +0.71% | 300,663 | 257,172,688 |
| 2024-09-18 | 8.42 | 8.52 | 8.4 | 8.5 | +0.83% | 229,327 | 194,252,117 |
| 2024-09-13 | 8.48 | 8.55 | 8.43 | 8.43 | -0.71% | 200,441 | 170,032,487 |
| 2024-09-12 | 8.46 | 8.52 | 8.42 | 8.49 | -0.12% | 193,034 | 163,595,050 |
| 2024-09-11 | 8.45 | 8.55 | 8.43 | 8.5 | +0.59% | 209,792 | 177,948,922 |
| 2024-09-10 | 8.5 | 8.53 | 8.38 | 8.45 | -0.47% | 249,508 | 210,658,132 |
| 2024-09-09 | 8.38 | 8.6 | 8.31 | 8.49 | -0.7% | 449,808 | 382,185,342 |
| 2024-09-06 | 8.84 | 8.86 | 8.53 | 8.55 | -1.04% | 693,548 | 598,620,098 |
| 2024-09-05 | 8.48 | 8.7 | 8.45 | 8.64 | +2.49% | 496,143 | 427,047,757 |
| 2024-09-04 | 8.42 | 8.51 | 8.38 | 8.43 | -0.35% | 296,431 | 250,167,919 |
| 2024-09-03 | 8.3 | 8.54 | 8.27 | 8.46 | +2.17% | 394,453 | 333,175,037 |
| 2024-09-02 | 8.4 | 8.42 | 8.27 | 8.28 | -1.66% | 365,498 | 304,193,907 |
| 2024-08-30 | 8.26 | 8.6 | 8.26 | 8.42 | +2.06% | 563,276 | 477,239,252 |
| 2024-08-29 | 8.29 | 8.38 | 8.24 | 8.25 | -0.48% | 260,082 | 215,812,106 |
| 2024-08-28 | 8.34 | 8.38 | 8.28 | 8.29 | -0.6% | 182,029 | 151,568,529 |
| 2024-08-27 | 8.44 | 8.45 | 8.32 | 8.34 | -1.18% | 141,664 | 118,329,213 |
| 2024-08-26 | 8.39 | 8.48 | 8.35 | 8.44 | +0.84% | 245,353 | 206,832,126 |
| 2024-08-23 | 8.28 | 8.43 | 8.26 | 8.37 | +0.97% | 254,660 | 212,578,739 |
| 2024-08-22 | 8.45 | 8.48 | 8.27 | 8.29 | -1.89% | 369,280 | 308,257,018 |
| 2024-08-21 | 8.44 | 8.52 | 8.4 | 8.45 | 0% | 168,610 | 142,617,678 |
| 2024-08-20 | 8.59 | 8.62 | 8.43 | 8.45 | -1.52% | 277,746 | 236,100,867 |
| 2024-08-19 | 8.53 | 8.61 | 8.5 | 8.58 | +0.47% | 230,349 | 197,677,917 |
| 2024-08-16 | 8.55 | 8.62 | 8.49 | 8.54 | -0.58% | 230,438 | 196,834,490 |
| 2024-08-15 | 8.5 | 8.66 | 8.5 | 8.59 | +0.7% | 320,652 | 275,297,691 |
| 2024-08-14 | 8.59 | 8.64 | 8.51 | 8.53 | -0.93% | 203,655 | 174,192,075 |
| 2024-08-13 | 8.47 | 8.61 | 8.41 | 8.61 | +1.53% | 392,487 | 335,325,715 |
| 2024-08-12 | 8.43 | 8.52 | 8.4 | 8.48 | +0.24% | 313,090 | 265,028,774 |
| 2024-08-09 | 8.53 | 8.62 | 8.45 | 8.46 | -0.94% | 300,572 | 256,055,020 |
| 2024-08-08 | 8.49 | 8.66 | 8.47 | 8.54 | +0.47% | 369,078 | 315,782,719 |
| 2024-08-07 | 8.48 | 8.56 | 8.42 | 8.5 | +0.47% | 276,281 | 234,521,717 |
| 2024-08-06 | 8.46 | 8.52 | 8.37 | 8.46 | +0.71% | 312,081 | 263,228,084 |
| 2024-08-05 | 8.38 | 8.59 | 8.35 | 8.4 | 0% | 612,007 | 518,365,896 |
| 2024-08-02 | 8.47 | 8.55 | 8.38 | 8.4 | -1.29% | 421,645 | 356,418,697 |
| 2024-08-01 | 8.46 | 8.53 | 8.4 | 8.51 | +0.12% | 548,614 | 464,912,631 |
| 2024-07-31 | 8.25 | 8.61 | 8.23 | 8.5 | +3.03% | 905,010 | 765,819,009 |
| 2024-07-30 | 8.14 | 8.26 | 8.09 | 8.25 | +0.86% | 413,366 | 339,091,379 |
| 2024-07-29 | 7.99 | 8.27 | 7.98 | 8.18 | +2.25% | 609,050 | 498,722,002 |
| 2024-07-26 | 7.9 | 8.04 | 7.88 | 8 | +1.27% | 237,251 | 189,429,438 |
| 2024-07-25 | 7.83 | 7.96 | 7.82 | 7.9 | +0.64% | 232,656 | 184,017,773 |
| 2024-07-24 | 7.85 | 7.91 | 7.79 | 7.85 | -0.13% | 298,414 | 234,308,693 |
| 2024-07-23 | 7.95 | 8.05 | 7.85 | 7.86 | -1.38% | 364,509 | 290,261,211 |
| 2024-07-22 | 7.95 | 8.03 | 7.89 | 7.97 | +0.76% | 424,604 | 337,863,621 |
| 2024-07-19 | 7.76 | 7.94 | 7.75 | 7.91 | +1.67% | 350,797 | 276,311,194 |
| 2024-07-18 | 7.74 | 7.79 | 7.63 | 7.78 | +0.52% | 283,272 | 218,906,874 |
| 2024-07-17 | 7.66 | 7.77 | 7.65 | 7.74 | +1.04% | 256,114 | 197,885,797 |
| 2024-07-16 | 7.6 | 7.68 | 7.56 | 7.66 | +1.06% | 229,218 | 175,204,550 |
| 2024-07-15 | 7.56 | 7.62 | 7.54 | 7.58 | 0% | 137,308 | 104,231,303 |
| 2024-07-12 | 7.57 | 7.62 | 7.54 | 7.58 | 0% | 159,484 | 120,828,979 |
| 2024-07-11 | 7.5 | 7.6 | 7.47 | 7.58 | +2.02% | 259,373 | 195,924,833 |
| 2024-07-10 | 7.35 | 7.52 | 7.33 | 7.43 | +0.41% | 250,656 | 186,571,368 |
| 2024-07-09 | 7.29 | 7.42 | 7.19 | 7.4 | +1.51% | 308,250 | 225,581,676 |
| 2024-07-08 | 7.49 | 7.49 | 7.27 | 7.29 | -2.8% | 296,429 | 217,834,316 |
| 2024-07-05 | 7.49 | 7.52 | 7.41 | 7.5 | +0.27% | 223,290 | 166,662,947 |
| 2024-07-04 | 7.62 | 7.67 | 7.47 | 7.48 | -2.09% | 238,266 | 179,615,110 |
| 2024-07-03 | 7.58 | 7.67 | 7.55 | 7.64 | +0.53% | 163,947 | 124,906,875 |
| 2024-07-02 | 7.58 | 7.67 | 7.57 | 7.6 | 0% | 199,983 | 152,291,293 |
| 2024-07-01 | 7.58 | 7.6 | 7.48 | 7.6 | 0% | 240,190 | 181,332,323 |
| 2024-06-28 | 7.74 | 7.76 | 7.53 | 7.6 | -3.18% | 421,221 | 322,968,543 |
| 2024-06-27 | 7.86 | 7.9 | 7.82 | 7.85 | -0.76% | 212,361 | 166,890,732 |
| 2024-06-26 | 7.83 | 7.92 | 7.79 | 7.91 | +1.02% | 205,811 | 161,607,830 |
| 2024-06-25 | 7.95 | 7.97 | 7.78 | 7.83 | -1.63% | 348,378 | 274,205,940 |
| 2024-06-24 | 7.98 | 8.02 | 7.91 | 7.96 | -0.38% | 248,548 | 197,817,292 |
| 2024-06-21 | 8 | 8.04 | 7.96 | 7.99 | +0.13% | 207,810 | 166,323,983 |
| 2024-06-20 | 8.06 | 8.08 | 7.97 | 7.98 | -1.24% | 224,063 | 179,559,998 |
| 2024-06-19 | 8.15 | 8.19 | 8.07 | 8.08 | -1.1% | 183,271 | 148,734,920 |
| 2024-06-18 | 8.08 | 8.22 | 8.07 | 8.17 | +0.74% | 294,353 | 240,577,625 |
| 2024-06-17 | 8.02 | 8.13 | 8.01 | 8.11 | -0.12% | 261,683 | 211,414,120 |
| 2024-06-14 | 7.94 | 8.15 | 7.88 | 8.12 | +2.14% | 505,114 | 405,465,282 |
| 2024-06-13 | 8 | 8.01 | 7.93 | 7.95 | -0.25% | 174,292 | 138,691,253 |
| 2024-06-12 | 7.99 | 8.01 | 7.95 | 7.97 | -0.25% | 161,271 | 128,679,754 |
| 2024-06-11 | 7.92 | 8.05 | 7.92 | 7.99 | +0.38% | 259,333 | 207,383,824 |
| 2024-06-07 | 7.92 | 8.01 | 7.82 | 7.96 | +0.89% | 341,434 | 270,998,415 |
| 2024-06-06 | 8.02 | 8.04 | 7.89 | 7.89 | -1.62% | 347,285 | 276,120,377 |
| 2024-06-05 | 8.09 | 8.1 | 8.02 | 8.02 | -0.74% | 216,458 | 174,418,205 |
| 2024-06-04 | 8.05 | 8.11 | 8.03 | 8.08 | +0.25% | 241,395 | 194,861,768 |
| 2024-06-03 | 8.08 | 8.1 | 8 | 8.06 | -0.37% | 289,678 | 233,097,187 |
| 2024-05-31 | 8.13 | 8.16 | 8.09 | 8.09 | -0.25% | 213,489 | 173,286,044 |
| 2024-05-30 | 8.11 | 8.13 | 8.06 | 8.11 | -0.25% | 183,634 | 148,710,092 |
| 2024-05-29 | 8.13 | 8.2 | 8.1 | 8.13 | +0.12% | 198,024 | 161,364,301 |
| 2024-05-28 | 8.2 | 8.22 | 8.11 | 8.12 | -0.98% | 195,729 | 159,634,486 |
| 2024-05-27 | 8.16 | 8.21 | 8.12 | 8.2 | +0.74% | 217,387 | 177,599,051 |
| 2024-05-24 | 8.22 | 8.26 | 8.12 | 8.14 | -1.33% | 249,078 | 203,999,059 |
| 2024-05-23 | 8.4 | 8.42 | 8.23 | 8.25 | -1.9% | 350,972 | 291,411,896 |
| 2024-05-22 | 8.38 | 8.45 | 8.35 | 8.41 | +0.24% | 244,705 | 205,813,555 |
| 2024-05-21 | 8.43 | 8.46 | 8.35 | 8.39 | -0.71% | 206,335 | 173,392,393 |
| 2024-05-20 | 8.45 | 8.53 | 8.42 | 8.45 | +0.12% | 392,029 | 332,336,256 |
| 2024-05-17 | 8.31 | 8.44 | 8.29 | 8.44 | +1.56% | 273,475 | 228,895,619 |
| 2024-05-16 | 8.32 | 8.42 | 8.3 | 8.31 | 0% | 268,118 | 223,885,529 |
| 2024-05-15 | 8.54 | 8.57 | 8.3 | 8.31 | -2.24% | 430,509 | 360,990,829 |
| 2024-05-14 | 8.52 | 8.55 | 8.42 | 8.5 | +0.24% | 266,637 | 225,711,297 |
| 2024-05-13 | 8.42 | 8.55 | 8.34 | 8.48 | +0.24% | 414,006 | 350,226,613 |
| 2024-05-10 | 8.39 | 8.49 | 8.35 | 8.46 | +1.08% | 391,879 | 330,210,055 |
| 2024-05-09 | 8.35 | 8.43 | 8.34 | 8.37 | +0.6% | 300,123 | 251,673,222 |
| 2024-05-08 | 8.39 | 8.45 | 8.31 | 8.32 | -0.95% | 279,794 | 234,070,734 |
| 2024-05-07 | 8.42 | 8.43 | 8.35 | 8.4 | -0.24% | 305,821 | 256,445,025 |
| 2024-05-06 | 8.47 | 8.53 | 8.38 | 8.42 | +0.84% | 558,122 | 471,709,935 |
| 2024-04-30 | 8.5 | 8.5 | 8.32 | 8.35 | -1.65% | 480,041 | 402,585,696 |
| 2024-04-29 | 8.37 | 8.6 | 8.33 | 8.49 | +1.31% | 954,391 | 810,412,424 |
| 2024-04-26 | 8.15 | 8.4 | 8.08 | 8.38 | +4.75% | 953,559 | 786,493,262 |
| 2024-04-25 | 7.98 | 8.05 | 7.95 | 8 | 0% | 170,895 | 136,671,588 |
| 2024-04-24 | 7.97 | 8.01 | 7.91 | 8 | +0.5% | 227,747 | 181,249,588 |
| 2024-04-23 | 8.01 | 8.05 | 7.96 | 7.96 | -0.87% | 207,035 | 165,681,782 |
| 2024-04-22 | 7.99 | 8.09 | 7.98 | 8.03 | 0% | 208,317 | 167,297,902 |
| 2024-04-19 | 8.01 | 8.07 | 8 | 8.03 | -0.25% | 222,515 | 178,793,120 |
| 2024-04-18 | 8.01 | 8.17 | 7.98 | 8.05 | +0.12% | 431,001 | 348,276,874 |
| 2024-04-17 | 7.89 | 8.04 | 7.89 | 8.04 | +2.03% | 374,823 | 298,593,921 |
| 2024-04-16 | 7.98 | 8 | 7.87 | 7.88 | -1.75% | 400,607 | 317,542,852 |
| 2024-04-15 | 7.89 | 8.09 | 7.79 | 8.02 | +1.52% | 574,107 | 457,440,090 |
| 2024-04-12 | 8.01 | 8.04 | 7.87 | 7.9 | -1.5% | 444,261 | 351,944,807 |
| 2024-04-11 | 8.01 | 8.08 | 7.99 | 8.02 | -0.37% | 324,617 | 260,668,825 |
| 2024-04-10 | 8.12 | 8.13 | 7.99 | 8.05 | -0.98% | 311,012 | 250,258,646 |
| 2024-04-09 | 8.09 | 8.15 | 8.09 | 8.13 | +0.37% | 234,184 | 190,148,646 |
| 2024-04-08 | 8.17 | 8.21 | 8.08 | 8.1 | -1.58% | 347,269 | 282,296,663 |
| 2024-04-03 | 8.28 | 8.31 | 8.21 | 8.23 | -0.72% | 235,124 | 194,006,756 |
| 2024-04-02 | 8.34 | 8.37 | 8.26 | 8.29 | -0.48% | 286,830 | 238,043,004 |
| 2024-04-01 | 8.32 | 8.38 | 8.28 | 8.33 | +0.97% | 342,261 | 284,972,738 |
| 2024-03-29 | 8.22 | 8.26 | 8.17 | 8.25 | +0.12% | 255,465 | 209,949,258 |
| 2024-03-28 | 8.22 | 8.32 | 8.16 | 8.24 | +0.24% | 358,296 | 295,177,063 |
| 2024-03-27 | 8.34 | 8.35 | 8.22 | 8.22 | -1.79% | 262,859 | 217,970,181 |
| 2024-03-26 | 8.35 | 8.39 | 8.27 | 8.37 | +0.24% | 354,217 | 294,810,805 |
| 2024-03-25 | 8.54 | 8.55 | 8.33 | 8.35 | -2.91% | 458,110 | 386,653,674 |
| 2024-03-22 | 8.73 | 8.74 | 8.58 | 8.6 | -1.71% | 380,905 | 329,117,601 |
| 2024-03-21 | 8.73 | 8.82 | 8.71 | 8.75 | +0.46% | 399,348 | 349,997,637 |
| 2024-03-20 | 8.71 | 8.75 | 8.66 | 8.71 | -0.11% | 289,711 | 252,123,646 |
| 2024-03-19 | 8.84 | 8.85 | 8.71 | 8.72 | -1.36% | 355,015 | 311,155,426 |
| 2024-03-18 | 8.68 | 8.9 | 8.68 | 8.84 | +2.31% | 626,616 | 552,218,352 |
| 2024-03-15 | 8.61 | 8.66 | 8.53 | 8.64 | +0.47% | 327,869 | 281,761,322 |
| 2024-03-14 | 8.69 | 8.74 | 8.57 | 8.6 | -1.15% | 334,442 | 289,207,494 |
| 2024-03-13 | 8.8 | 8.82 | 8.69 | 8.7 | -1.36% | 374,268 | 326,837,803 |
| 2024-03-12 | 8.78 | 8.89 | 8.76 | 8.82 | +0.92% | 524,991 | 463,282,951 |
| 2024-03-11 | 8.64 | 8.75 | 8.62 | 8.74 | +1.27% | 395,374 | 343,363,819 |
| 2024-03-08 | 8.65 | 8.68 | 8.55 | 8.63 | -0.23% | 350,015 | 301,183,508 |
| 2024-03-07 | 8.76 | 8.79 | 8.61 | 8.65 | -1.03% | 482,198 | 419,363,826 |
| 2024-03-06 | 8.79 | 8.87 | 8.71 | 8.74 | -0.34% | 379,535 | 332,799,296 |
| 2024-03-05 | 8.78 | 8.85 | 8.74 | 8.77 | -0.57% | 409,034 | 359,795,587 |
| 2024-03-04 | 8.95 | 8.97 | 8.78 | 8.82 | -1.67% | 503,295 | 445,265,843 |
| 2024-03-01 | 8.85 | 8.99 | 8.8 | 8.97 | +1.82% | 755,865 | 672,443,011 |
| 2024-02-29 | 8.56 | 8.83 | 8.55 | 8.81 | +2.09% | 694,779 | 607,380,437 |
| 2024-02-28 | 8.84 | 8.96 | 8.6 | 8.63 | -1.71% | 937,550 | 827,887,278 |
| 2024-02-27 | 8.66 | 8.78 | 8.65 | 8.78 | +1.04% | 544,096 | 474,727,862 |
| 2024-02-26 | 8.72 | 8.76 | 8.67 | 8.69 | -0.46% | 415,770 | 362,147,371 |
| 2024-02-23 | 8.73 | 8.77 | 8.65 | 8.73 | +0.34% | 479,021 | 417,508,537 |
| 2024-02-22 | 8.56 | 8.74 | 8.54 | 8.7 | +1.28% | 629,486 | 544,372,530 |
| 2024-02-21 | 8.47 | 8.76 | 8.46 | 8.59 | +0.35% | 882,384 | 761,696,478 |
| 2024-02-20 | 8.44 | 8.6 | 8.4 | 8.56 | +0.71% | 553,300 | 470,611,548 |
| 2024-02-19 | 8.52 | 8.52 | 8.32 | 8.5 | -1.28% | 526,507 | 444,356,102 |
| 2024-02-08 | 8.6 | 8.7 | 8.52 | 8.61 | +0.7% | 689,614 | 592,159,315 |
| 2024-02-07 | 8.45 | 8.6 | 8.35 | 8.55 | +1.42% | 759,846 | 644,729,824 |
| 2024-02-06 | 8.02 | 8.51 | 7.95 | 8.43 | +4.85% | 637,728 | 527,100,365 |
| 2024-02-05 | 8.08 | 8.2 | 7.88 | 8.04 | -1.47% | 540,301 | 434,856,557 |
| 2024-02-02 | 8.3 | 8.33 | 7.9 | 8.16 | -1.57% | 573,627 | 466,585,872 |
| 2024-02-01 | 8.22 | 8.4 | 8.16 | 8.29 | +0.24% | 460,886 | 381,467,798 |
| 2024-01-31 | 8.41 | 8.46 | 8.23 | 8.27 | -1.9% | 429,468 | 357,541,607 |
| 2024-01-30 | 8.47 | 8.61 | 8.43 | 8.43 | -1.4% | 370,184 | 315,555,044 |
| 2024-01-29 | 8.66 | 8.71 | 8.55 | 8.55 | -2.4% | 488,125 | 420,346,414 |
| 2024-01-26 | 8.69 | 8.84 | 8.61 | 8.76 | +0.11% | 620,178 | 542,771,708 |
| 2024-01-25 | 8.6 | 8.84 | 8.56 | 8.75 | +0.69% | 933,831 | 811,681,958 |
| 2024-01-24 | 8.28 | 8.78 | 8.25 | 8.69 | +5.33% | 1,036,007 | 880,453,332 |
| 2024-01-23 | 8.14 | 8.31 | 8.07 | 8.25 | +1.35% | 412,631 | 338,913,440 |
| 2024-01-22 | 8.28 | 8.39 | 8.05 | 8.14 | -1.93% | 530,103 | 438,125,359 |
| 2024-01-19 | 8.27 | 8.38 | 8.18 | 8.3 | +0.12% | 406,793 | 336,902,613 |
| 2024-01-18 | 8.1 | 8.3 | 7.97 | 8.29 | +1.72% | 578,443 | 469,007,773 |
| 2024-01-17 | 8.26 | 8.27 | 8.14 | 8.15 | -1.81% | 248,835 | 204,401,724 |
| 2024-01-16 | 8.23 | 8.3 | 8.14 | 8.3 | +0.73% | 336,874 | 276,897,649 |
| 2024-01-15 | 8.19 | 8.29 | 8.15 | 8.24 | +0.24% | 205,722 | 169,305,779 |
| 2024-01-12 | 8.25 | 8.32 | 8.21 | 8.22 | -0.84% | 201,954 | 166,816,211 |
| 2024-01-11 | 8.19 | 8.29 | 8.15 | 8.29 | +1.34% | 319,888 | 263,330,944 |
| 2024-01-10 | 8.15 | 8.3 | 8.1 | 8.18 | +0.25% | 300,323 | 246,266,147 |
| 2024-01-09 | 8.29 | 8.33 | 8.13 | 8.16 | -1.69% | 346,374 | 284,859,983 |
| 2024-01-08 | 8.4 | 8.44 | 8.27 | 8.3 | -1.66% | 266,030 | 221,291,033 |
| 2024-01-05 | 8.51 | 8.56 | 8.39 | 8.44 | -1.17% | 293,849 | 248,927,002 |
| 2024-01-04 | 8.52 | 8.59 | 8.45 | 8.54 | +0.35% | 308,782 | 263,359,303 |
| 2024-01-03 | 8.51 | 8.56 | 8.45 | 8.51 | -0.12% | 209,804 | 178,357,952 |
| 2024-01-02 | 8.7 | 8.71 | 8.52 | 8.52 | -2.07% | 308,802 | 265,219,173 |
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：