股票概览
10.35
-4.96%
-0.54
10.99
开盘价
10.99
最高价
10.34
最低价
1,767,137
成交量
数据更新至: 2024-12-31
技术指标
10.93
MA5 (5日均线)
11.20
MA10 (10日均线)
11.95
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 | 10.99 | 10.99 | 10.34 | 10.35 | -4.96% | 1,767,137 | 1,864,323,707 |
| 2024-12-30 | 11.03 | 11.09 | 10.83 | 10.89 | -1.27% | 1,150,783 | 1,258,497,627 |
| 2024-12-27 | 11.1 | 11.33 | 10.98 | 11.03 | -1.61% | 1,420,458 | 1,584,704,098 |
| 2024-12-26 | 11.12 | 11.34 | 11.07 | 11.21 | +0.36% | 1,089,150 | 1,223,040,788 |
| 2024-12-25 | 11.1 | 11.36 | 11.06 | 11.17 | +0.27% | 1,247,018 | 1,393,259,390 |
| 2024-12-24 | 11.16 | 11.27 | 10.94 | 11.14 | -0.18% | 1,341,757 | 1,487,479,124 |
| 2024-12-23 | 11.67 | 11.74 | 11.13 | 11.16 | -5.18% | 1,962,756 | 2,226,143,426 |
| 2024-12-20 | 11.61 | 12.06 | 11.51 | 11.77 | +1.03% | 2,020,061 | 2,373,398,189 |
| 2024-12-19 | 11.44 | 11.72 | 11.36 | 11.65 | +0.6% | 1,668,173 | 1,927,290,992 |
| 2024-12-18 | 11.61 | 11.76 | 11.45 | 11.58 | +0.26% | 1,696,040 | 1,960,543,351 |
| 2024-12-17 | 11.56 | 11.92 | 11.36 | 11.55 | -0.94% | 2,414,851 | 2,815,076,031 |
| 2024-12-16 | 12.1 | 12.1 | 11.57 | 11.66 | -4.03% | 2,765,684 | 3,250,151,539 |
| 2024-12-13 | 12.7 | 12.82 | 12.1 | 12.15 | -5.59% | 3,646,549 | 4,520,528,843 |
| 2024-12-12 | 13.25 | 13.28 | 12.56 | 12.87 | -2.5% | 3,192,219 | 4,093,703,208 |
| 2024-12-11 | 13.14 | 13.34 | 13 | 13.2 | -0.83% | 2,512,201 | 3,296,826,827 |
| 2024-12-10 | 13.55 | 13.89 | 13.1 | 13.31 | +1.68% | 4,238,228 | 5,714,242,643 |
| 2024-12-09 | 13.45 | 13.75 | 12.86 | 13.09 | -2.82% | 3,035,490 | 3,991,965,348 |
| 2024-12-06 | 13.35 | 13.93 | 13 | 13.47 | +1.35% | 4,687,394 | 6,280,070,158 |
| 2024-12-05 | 12.54 | 13.5 | 12.54 | 13.29 | +7% | 5,423,667 | 7,138,755,815 |
| 2024-12-04 | 12.95 | 13.3 | 12.35 | 12.42 | -5.26% | 4,039,721 | 5,116,818,633 |
| 2024-12-03 | 13.18 | 14.08 | 12.7 | 13.11 | -1.35% | 5,221,318 | 6,970,262,220 |
| 2024-12-02 | 12.93 | 13.75 | 12.85 | 13.29 | -0.82% | 4,618,518 | 6,108,110,391 |
| 2024-11-29 | 12.7 | 13.68 | 12.52 | 13.4 | +5.43% | 5,560,283 | 7,328,969,850 |
| 2024-11-28 | 13.67 | 13.89 | 12.65 | 12.71 | -9.54% | 6,262,014 | 8,253,724,631 |
| 2024-11-27 | 13.22 | 14.4 | 12.93 | 14.05 | +2.41% | 6,014,143 | 8,208,276,740 |
| 2024-11-26 | 14.81 | 15.09 | 13.72 | 13.72 | -9.97% | 7,454,785 | 10,630,088,420 |
| 2024-11-25 | 14.38 | 15.24 | 13.4 | 15.24 | +10.04% | 8,464,786 | 11,960,215,526 |
| 2024-11-22 | 13.09 | 14.4 | 12.91 | 13.85 | +5.81% | 9,798,841 | 13,745,832,144 |
| 2024-11-21 | 11.7 | 13.09 | 11.68 | 13.09 | +10% | 5,747,405 | 7,148,126,302 |
| 2024-11-20 | 10.97 | 12.07 | 10.9 | 11.9 | +8.48% | 5,416,618 | 6,256,341,600 |
| 2024-11-19 | 10.95 | 11.35 | 10.71 | 10.97 | -7.82% | 5,280,395 | 5,772,065,509 |
| 2024-11-18 | 13 | 13.45 | 11.88 | 11.9 | -5.85% | 6,990,724 | 8,922,613,985 |
| 2024-11-15 | 11.3 | 12.64 | 11.3 | 12.64 | +10.01% | 2,578,106 | 3,227,982,389 |
| 2024-11-14 | 11.49 | 12.44 | 11.41 | 11.49 | -0.17% | 3,882,404 | 4,614,055,287 |
| 2024-11-13 | 11.2 | 11.71 | 11.18 | 11.51 | +1.95% | 2,881,090 | 3,312,398,543 |
| 2024-11-12 | 11.72 | 11.97 | 11.13 | 11.29 | -3.59% | 3,935,655 | 4,515,559,251 |
| 2024-11-11 | 10.7 | 11.92 | 10.66 | 11.71 | +8.03% | 5,688,816 | 6,605,150,552 |
| 2024-11-08 | 10.6 | 11.45 | 10.46 | 10.84 | +4.13% | 4,394,233 | 4,821,671,212 |
| 2024-11-07 | 10.32 | 10.48 | 10.05 | 10.41 | -2.62% | 3,966,415 | 4,079,926,842 |
| 2024-11-06 | 9.7 | 10.69 | 9.55 | 10.69 | +9.98% | 5,400,590 | 5,653,091,133 |
| 2024-11-05 | 9.25 | 9.84 | 9.25 | 9.72 | +3.96% | 2,552,069 | 2,458,978,081 |
| 2024-11-04 | 9.1 | 9.54 | 9.09 | 9.35 | +0.21% | 2,226,175 | 2,073,411,593 |
| 2024-11-01 | 10 | 10.4 | 9.32 | 9.33 | -3.52% | 5,099,074 | 5,071,927,916 |
| 2024-10-31 | 8.67 | 9.67 | 8.52 | 9.67 | +10.01% | 2,568,899 | 2,390,745,942 |
| 2024-10-30 | 8.59 | 8.88 | 8.57 | 8.79 | +1.62% | 1,162,420 | 1,018,305,746 |
| 2024-10-29 | 8.81 | 8.94 | 8.64 | 8.65 | -1.37% | 1,097,975 | 960,529,746 |
| 2024-10-28 | 8.6 | 8.88 | 8.57 | 8.77 | +1.86% | 982,238 | 860,869,684 |
| 2024-10-25 | 8.45 | 8.68 | 8.45 | 8.61 | +1.65% | 816,289 | 699,668,744 |
| 2024-10-24 | 8.6 | 8.61 | 8.43 | 8.47 | -2.08% | 808,142 | 686,970,992 |
| 2024-10-23 | 8.63 | 8.84 | 8.53 | 8.65 | +0.35% | 1,076,611 | 935,749,999 |
| 2024-10-22 | 8.65 | 8.75 | 8.51 | 8.62 | -0.69% | 1,069,183 | 920,031,439 |
| 2024-10-21 | 8.53 | 8.81 | 8.53 | 8.68 | +1.76% | 1,609,149 | 1,397,946,961 |
| 2024-10-18 | 8.4 | 8.76 | 8.12 | 8.53 | +1.31% | 2,025,897 | 1,700,099,046 |
| 2024-10-17 | 8.4 | 8.75 | 8.31 | 8.42 | +3.57% | 2,079,825 | 1,768,796,394 |
| 2024-10-16 | 8.08 | 8.26 | 8.03 | 8.13 | -0.97% | 781,236 | 634,041,852 |
| 2024-10-15 | 8.3 | 8.55 | 8.2 | 8.21 | -3.07% | 970,188 | 811,446,397 |
| 2024-10-14 | 8.18 | 8.49 | 8.03 | 8.47 | +3.42% | 1,070,043 | 881,920,484 |
| 2024-10-11 | 8.46 | 8.47 | 8.1 | 8.19 | -4.43% | 945,511 | 781,021,102 |
| 2024-10-10 | 8.79 | 8.98 | 8.32 | 8.57 | -2.06% | 1,412,393 | 1,220,016,362 |
| 2024-10-09 | 9.38 | 9.38 | 8.72 | 8.75 | -8.85% | 2,205,313 | 2,000,262,991 |
| 2024-10-08 | 9.69 | 9.69 | 9.02 | 9.6 | +8.97% | 2,881,293 | 2,734,018,860 |
| 2024-09-30 | 8.42 | 8.82 | 8.29 | 8.81 | +9.85% | 2,309,973 | 1,996,419,728 |
| 2024-09-27 | 7.7 | 8.03 | 7.7 | 8.02 | +5.25% | 763,842 | 601,443,642 |
| 2024-09-26 | 7.34 | 7.62 | 7.31 | 7.62 | +3.67% | 753,717 | 562,987,528 |
| 2024-09-25 | 7.31 | 7.55 | 7.31 | 7.35 | +1.1% | 847,212 | 630,035,683 |
| 2024-09-24 | 7.12 | 7.27 | 7.01 | 7.27 | +2.39% | 698,138 | 500,447,772 |
| 2024-09-23 | 7.11 | 7.19 | 7.05 | 7.1 | -0.28% | 428,038 | 305,147,667 |
| 2024-09-20 | 6.96 | 7.19 | 6.94 | 7.12 | +2.3% | 710,643 | 503,099,170 |
| 2024-09-19 | 7.13 | 7.15 | 6.89 | 6.96 | +2.2% | 592,637 | 415,255,578 |
| 2024-09-18 | 6.81 | 6.86 | 6.68 | 6.81 | -0.15% | 219,329 | 148,240,900 |
| 2024-09-13 | 6.91 | 6.95 | 6.81 | 6.82 | -1.02% | 185,016 | 126,916,310 |
| 2024-09-12 | 6.92 | 7.02 | 6.89 | 6.89 | -0.29% | 247,878 | 172,300,870 |
| 2024-09-11 | 6.88 | 6.96 | 6.86 | 6.91 | +0.29% | 230,990 | 159,535,639 |
| 2024-09-10 | 6.8 | 6.95 | 6.66 | 6.89 | +1.32% | 360,444 | 244,573,641 |
| 2024-09-09 | 6.84 | 6.92 | 6.75 | 6.8 | -1.02% | 251,165 | 171,312,487 |
| 2024-09-06 | 6.99 | 7.01 | 6.86 | 6.87 | -1.29% | 189,641 | 131,187,658 |
| 2024-09-05 | 6.86 | 6.99 | 6.85 | 6.96 | +1.46% | 260,008 | 180,647,241 |
| 2024-09-04 | 6.89 | 6.96 | 6.86 | 6.86 | -1.01% | 215,561 | 148,621,636 |
| 2024-09-03 | 6.88 | 6.96 | 6.87 | 6.93 | +1.02% | 262,224 | 181,419,711 |
| 2024-09-02 | 6.96 | 7.03 | 6.84 | 6.86 | -2% | 351,999 | 242,923,777 |
| 2024-08-30 | 6.85 | 7.09 | 6.84 | 7 | +2.19% | 472,167 | 330,712,570 |
| 2024-08-29 | 6.73 | 6.88 | 6.71 | 6.85 | +1.33% | 271,898 | 185,542,801 |
| 2024-08-28 | 6.73 | 6.79 | 6.57 | 6.76 | +0.45% | 314,672 | 210,607,126 |
| 2024-08-27 | 6.9 | 6.93 | 6.68 | 6.73 | -2.6% | 368,336 | 249,214,988 |
| 2024-08-26 | 6.87 | 6.93 | 6.82 | 6.91 | +0.73% | 235,950 | 162,688,258 |
| 2024-08-23 | 6.74 | 6.93 | 6.72 | 6.86 | +1.18% | 347,480 | 237,694,275 |
| 2024-08-22 | 7.01 | 7.06 | 6.73 | 6.78 | -3.69% | 557,982 | 382,949,889 |
| 2024-08-21 | 7.06 | 7.14 | 7.03 | 7.04 | -0.71% | 241,614 | 170,922,046 |
| 2024-08-20 | 7.21 | 7.22 | 7.07 | 7.09 | -1.53% | 290,319 | 206,122,708 |
| 2024-08-19 | 7.15 | 7.26 | 7.15 | 7.2 | +0.14% | 228,564 | 164,832,028 |
| 2024-08-16 | 7.25 | 7.28 | 7.17 | 7.19 | -0.55% | 244,149 | 175,974,736 |
| 2024-08-15 | 7.15 | 7.3 | 7.12 | 7.23 | +1.12% | 359,053 | 259,642,301 |
| 2024-08-14 | 7.15 | 7.24 | 7.11 | 7.15 | +0.14% | 277,874 | 199,564,103 |
| 2024-08-13 | 7.09 | 7.14 | 7.06 | 7.14 | +0.71% | 276,629 | 196,482,136 |
| 2024-08-12 | 7.2 | 7.21 | 7.06 | 7.09 | -1.66% | 376,642 | 268,468,932 |
| 2024-08-09 | 7.31 | 7.37 | 7.21 | 7.21 | -1.23% | 307,569 | 224,094,485 |
| 2024-08-08 | 7.3 | 7.37 | 7.18 | 7.3 | -0.54% | 367,159 | 266,400,350 |
| 2024-08-07 | 7.42 | 7.44 | 7.32 | 7.34 | -1.34% | 350,253 | 257,667,427 |
| 2024-08-06 | 7.31 | 7.45 | 7.3 | 7.44 | +2.06% | 478,518 | 352,643,934 |
| 2024-08-05 | 7.26 | 7.5 | 7.19 | 7.29 | -4.08% | 903,245 | 663,666,422 |
| 2024-08-02 | 7.47 | 7.94 | 7.45 | 7.6 | +1.6% | 1,206,825 | 935,473,570 |
| 2024-08-01 | 7.48 | 7.61 | 7.47 | 7.48 | 0% | 489,376 | 368,269,065 |
| 2024-07-31 | 7.24 | 7.52 | 7.23 | 7.48 | +3.17% | 661,420 | 491,936,913 |
| 2024-07-30 | 7.21 | 7.27 | 7.16 | 7.25 | +0.55% | 299,057 | 216,090,053 |
| 2024-07-29 | 7.2 | 7.28 | 7.17 | 7.21 | -0.41% | 257,822 | 186,375,305 |
| 2024-07-26 | 7.17 | 7.3 | 7.17 | 7.24 | +0.98% | 287,404 | 207,714,712 |
| 2024-07-25 | 7.12 | 7.26 | 7.09 | 7.17 | 0% | 342,517 | 246,050,323 |
| 2024-07-24 | 7.3 | 7.34 | 7.13 | 7.17 | -2.18% | 431,638 | 311,507,245 |
| 2024-07-23 | 7.46 | 7.62 | 7.32 | 7.33 | -3.3% | 530,063 | 395,317,815 |
| 2024-07-22 | 7.75 | 7.78 | 7.53 | 7.58 | +3.13% | 946,225 | 721,373,998 |
| 2024-07-19 | 7.19 | 7.37 | 7.18 | 7.35 | +1.8% | 489,008 | 357,624,142 |
| 2024-07-18 | 7.2 | 7.25 | 7.09 | 7.22 | -0.69% | 363,353 | 260,132,089 |
| 2024-07-17 | 7.25 | 7.39 | 7.23 | 7.27 | 0% | 366,157 | 267,078,336 |
| 2024-07-16 | 7.14 | 7.29 | 7.08 | 7.27 | +1.82% | 395,401 | 285,111,813 |
| 2024-07-15 | 7.2 | 7.22 | 7.12 | 7.14 | -0.97% | 264,331 | 189,178,139 |
| 2024-07-12 | 7.32 | 7.35 | 7.2 | 7.21 | -1.77% | 346,800 | 251,539,317 |
| 2024-07-11 | 7.26 | 7.43 | 7.22 | 7.34 | +2.66% | 498,757 | 365,150,812 |
| 2024-07-10 | 7.15 | 7.23 | 7.03 | 7.15 | -2.05% | 488,005 | 349,275,700 |
| 2024-07-09 | 7.22 | 7.32 | 7.1 | 7.3 | +1.39% | 463,722 | 335,327,953 |
| 2024-07-08 | 7.4 | 7.42 | 7.15 | 7.2 | -3.36% | 446,991 | 323,660,909 |
| 2024-07-05 | 7.38 | 7.47 | 7.28 | 7.45 | +1.09% | 327,847 | 242,667,583 |
| 2024-07-04 | 7.6 | 7.64 | 7.36 | 7.37 | -2.64% | 413,508 | 308,186,618 |
| 2024-07-03 | 7.62 | 7.65 | 7.53 | 7.57 | -1.17% | 353,127 | 267,377,257 |
| 2024-07-02 | 7.69 | 7.82 | 7.63 | 7.66 | -0.26% | 419,771 | 324,519,781 |
| 2024-07-01 | 7.68 | 7.72 | 7.52 | 7.68 | 0% | 461,135 | 351,688,684 |
| 2024-06-28 | 7.74 | 7.86 | 7.65 | 7.68 | -0.78% | 490,669 | 380,310,717 |
| 2024-06-27 | 7.87 | 7.95 | 7.73 | 7.74 | -2.15% | 549,370 | 429,973,609 |
| 2024-06-26 | 7.45 | 7.95 | 7.44 | 7.91 | +6.89% | 1,028,201 | 797,222,933 |
| 2024-06-25 | 7.58 | 7.69 | 7.32 | 7.4 | -2.37% | 525,670 | 392,029,327 |
| 2024-06-24 | 7.78 | 7.8 | 7.55 | 7.58 | -3.19% | 466,014 | 356,064,675 |
| 2024-06-21 | 7.73 | 7.84 | 7.63 | 7.83 | +0.9% | 331,117 | 257,083,274 |
| 2024-06-20 | 8.04 | 8.04 | 7.73 | 7.76 | -3.48% | 560,845 | 440,222,577 |
| 2024-06-19 | 8.12 | 8.14 | 8.03 | 8.04 | -0.99% | 354,850 | 286,369,713 |
| 2024-06-18 | 7.96 | 8.18 | 7.94 | 8.12 | +2.01% | 556,047 | 449,876,916 |
| 2024-06-17 | 7.94 | 8.03 | 7.88 | 7.96 | -0.25% | 322,613 | 256,698,259 |
| 2024-06-14 | 7.86 | 7.99 | 7.82 | 7.98 | +0.76% | 361,449 | 285,990,869 |
| 2024-06-13 | 7.99 | 8.01 | 7.91 | 7.92 | -0.88% | 324,028 | 257,384,941 |
| 2024-06-12 | 8 | 8.07 | 7.96 | 7.99 | -0.13% | 415,707 | 332,844,955 |
| 2024-06-11 | 7.82 | 8.04 | 7.73 | 8 | +2.3% | 586,396 | 466,483,746 |
| 2024-06-07 | 7.81 | 7.92 | 7.71 | 7.82 | +0.13% | 424,788 | 331,485,749 |
| 2024-06-06 | 8.03 | 8.04 | 7.75 | 7.81 | -2.62% | 536,290 | 421,963,153 |
| 2024-06-05 | 8.05 | 8.13 | 8.01 | 8.02 | -0.5% | 330,991 | 266,996,197 |
| 2024-06-04 | 8.1 | 8.11 | 7.95 | 8.06 | -0.49% | 450,644 | 361,386,918 |
| 2024-06-03 | 8.21 | 8.28 | 8.05 | 8.1 | -1.58% | 522,304 | 425,676,724 |
| 2024-05-31 | 8.23 | 8.32 | 8.18 | 8.23 | +0.37% | 404,426 | 333,765,471 |
| 2024-05-30 | 8.14 | 8.26 | 8.03 | 8.2 | +0.24% | 381,999 | 311,942,843 |
| 2024-05-29 | 8.15 | 8.24 | 8.14 | 8.18 | +0.49% | 324,469 | 265,715,786 |
| 2024-05-28 | 8.25 | 8.26 | 8.14 | 8.14 | -1.45% | 337,306 | 275,920,609 |
| 2024-05-27 | 8.17 | 8.27 | 8.09 | 8.26 | +1.35% | 466,197 | 381,740,659 |
| 2024-05-24 | 8.32 | 8.36 | 8.14 | 8.15 | -1.93% | 574,216 | 472,544,135 |
| 2024-05-23 | 8.63 | 8.64 | 8.3 | 8.31 | -3.26% | 713,671 | 600,707,705 |
| 2024-05-22 | 8.5 | 8.59 | 8.42 | 8.59 | +0.59% | 483,530 | 412,305,015 |
| 2024-05-21 | 8.63 | 8.66 | 8.51 | 8.54 | -1.27% | 535,280 | 458,475,289 |
| 2024-05-20 | 8.59 | 8.74 | 8.51 | 8.65 | +0.7% | 817,883 | 707,255,198 |
| 2024-05-17 | 8.48 | 8.6 | 8.31 | 8.59 | +0.94% | 761,293 | 644,229,390 |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.51 | 0% | 717,363 | 613,883,990 |
| 2024-05-15 | 8.63 | 8.67 | 8.49 | 8.51 | -2.18% | 715,372 | 612,300,758 |
| 2024-05-14 | 8.67 | 8.75 | 8.55 | 8.7 | +0.81% | 815,508 | 706,164,502 |
| 2024-05-13 | 8.59 | 8.71 | 8.51 | 8.63 | -3.03% | 1,032,690 | 889,961,649 |
| 2024-05-10 | 8.97 | 9.12 | 8.84 | 8.9 | +0.79% | 1,545,801 | 1,384,317,528 |
| 2024-05-09 | 8.88 | 8.92 | 8.73 | 8.83 | -0.56% | 1,529,870 | 1,349,950,112 |
| 2024-05-08 | 9.18 | 9.25 | 8.84 | 8.88 | -5.73% | 2,744,350 | 2,473,375,531 |
| 2024-05-07 | 8.91 | 9.64 | 8.91 | 9.42 | +7.53% | 4,381,687 | 4,130,567,493 |
| 2024-05-06 | 8.75 | 9.06 | 8.68 | 8.76 | +2.7% | 1,499,728 | 1,329,792,837 |
| 2024-04-30 | 8.7 | 8.78 | 8.44 | 8.53 | -1.61% | 821,075 | 702,949,175 |
| 2024-04-29 | 8.45 | 8.75 | 8.4 | 8.67 | +3.83% | 1,153,371 | 992,868,669 |
| 2024-04-26 | 8.15 | 8.38 | 8.15 | 8.35 | +3.34% | 1,000,227 | 829,935,260 |
| 2024-04-25 | 8.11 | 8.19 | 8.05 | 8.08 | -1.46% | 593,926 | 481,528,760 |
| 2024-04-24 | 7.93 | 8.22 | 7.93 | 8.2 | +3.54% | 870,247 | 706,802,415 |
| 2024-04-23 | 7.93 | 8.06 | 7.81 | 7.92 | +0.38% | 600,388 | 475,689,546 |
| 2024-04-22 | 7.85 | 7.96 | 7.59 | 7.89 | -1.13% | 752,750 | 587,890,450 |
| 2024-04-19 | 8.11 | 8.16 | 7.9 | 7.98 | -2.68% | 914,270 | 731,161,088 |
| 2024-04-18 | 8.3 | 8.38 | 8.11 | 8.2 | -2.26% | 848,646 | 698,700,773 |
| 2024-04-17 | 8.07 | 8.45 | 8.07 | 8.39 | +5.01% | 1,028,849 | 855,934,827 |
| 2024-04-16 | 8.4 | 8.55 | 7.95 | 7.99 | -5.44% | 1,380,185 | 1,126,924,502 |
| 2024-04-15 | 8.59 | 8.73 | 8.33 | 8.45 | -2.42% | 1,239,242 | 1,055,561,141 |
| 2024-04-12 | 8.7 | 8.98 | 8.66 | 8.66 | -2.91% | 1,891,902 | 1,664,301,965 |
| 2024-04-11 | 8.28 | 9.04 | 8.25 | 8.92 | +8.52% | 2,983,708 | 2,644,131,654 |
| 2024-04-10 | 8.49 | 8.49 | 8.15 | 8.22 | -3.18% | 654,389 | 541,509,335 |
| 2024-04-09 | 8.38 | 8.53 | 8.2 | 8.49 | +2.17% | 697,668 | 586,271,758 |
| 2024-04-08 | 8.45 | 8.46 | 8.3 | 8.31 | -2% | 635,603 | 531,794,625 |
| 2024-04-03 | 8.65 | 8.67 | 8.41 | 8.48 | -2.3% | 654,523 | 556,341,750 |
| 2024-04-02 | 8.83 | 8.85 | 8.62 | 8.68 | -2.25% | 765,904 | 667,248,521 |
| 2024-04-01 | 8.73 | 8.9 | 8.73 | 8.88 | +1.83% | 817,222 | 721,850,066 |
| 2024-03-29 | 8.73 | 8.77 | 8.53 | 8.72 | -1.47% | 979,127 | 847,138,805 |
| 2024-03-28 | 8.31 | 8.99 | 8.3 | 8.85 | +6.5% | 1,859,437 | 1,621,410,372 |
| 2024-03-27 | 8.85 | 8.86 | 8.3 | 8.31 | -6.73% | 1,375,588 | 1,173,640,014 |
| 2024-03-26 | 9.2 | 9.28 | 8.82 | 8.91 | -4.71% | 1,858,462 | 1,675,516,294 |
| 2024-03-25 | 9.5 | 9.87 | 9.33 | 9.35 | +1.41% | 2,563,907 | 2,465,154,419 |
| 2024-03-22 | 9.32 | 9.41 | 9.09 | 9.22 | -1.81% | 1,335,049 | 1,232,532,378 |
| 2024-03-21 | 9.58 | 9.71 | 9.37 | 9.39 | -0.63% | 1,683,062 | 1,602,389,404 |
| 2024-03-20 | 9.18 | 9.55 | 9.14 | 9.45 | +2.16% | 1,768,773 | 1,664,310,502 |
| 2024-03-19 | 9.4 | 9.46 | 9.24 | 9.25 | -2.01% | 1,272,776 | 1,188,855,637 |
| 2024-03-18 | 9.18 | 9.44 | 9.1 | 9.44 | +3.28% | 1,664,728 | 1,542,107,308 |
| 2024-03-15 | 9.1 | 9.14 | 8.91 | 9.14 | +0.44% | 1,059,238 | 955,904,928 |
| 2024-03-14 | 9.17 | 9.22 | 8.98 | 9.1 | -2.26% | 1,458,414 | 1,327,248,926 |
| 2024-03-13 | 9.29 | 9.51 | 9.21 | 9.31 | +1.09% | 1,922,794 | 1,795,076,295 |
| 2024-03-12 | 9.43 | 9.44 | 9.18 | 9.21 | -1.39% | 1,339,977 | 1,242,877,264 |
| 2024-03-11 | 9.07 | 9.35 | 8.95 | 9.34 | +1.19% | 1,520,742 | 1,396,501,311 |
| 2024-03-08 | 9.18 | 9.28 | 9.04 | 9.23 | +0.87% | 1,485,280 | 1,363,134,040 |
| 2024-03-07 | 9.51 | 9.63 | 9.11 | 9.15 | -3.99% | 2,050,286 | 1,916,216,374 |
| 2024-03-06 | 9.51 | 9.7 | 9.37 | 9.53 | -1.65% | 2,000,944 | 1,906,218,770 |
| 2024-03-05 | 9.8 | 9.99 | 9.56 | 9.69 | -3% | 2,821,916 | 2,756,809,419 |
| 2024-03-04 | 9.79 | 10.2 | 9.63 | 9.99 | +3.52% | 4,404,500 | 4,376,125,789 |
| 2024-03-01 | 8.78 | 9.65 | 8.73 | 9.65 | +10.03% | 3,480,811 | 3,241,300,923 |
| 2024-02-29 | 8.45 | 8.83 | 8.43 | 8.77 | +3.79% | 1,963,283 | 1,703,365,221 |
| 2024-02-28 | 9 | 9.17 | 8.45 | 8.45 | -4.3% | 3,365,811 | 2,986,727,065 |
| 2024-02-27 | 7.97 | 8.83 | 7.93 | 8.83 | +9.96% | 2,713,908 | 2,300,677,190 |
| 2024-02-26 | 8.03 | 8.18 | 7.92 | 8.03 | -0.25% | 1,296,720 | 1,045,318,640 |
| 2024-02-23 | 8.05 | 8.09 | 7.87 | 8.05 | +1.64% | 1,418,431 | 1,129,240,820 |
| 2024-02-22 | 7.8 | 8.07 | 7.8 | 7.92 | +2.59% | 1,383,516 | 1,096,912,808 |
| 2024-02-21 | 7.64 | 7.98 | 7.59 | 7.72 | -0.77% | 1,423,056 | 1,105,449,394 |
| 2024-02-20 | 7.71 | 7.93 | 7.59 | 7.78 | 0% | 1,584,245 | 1,227,454,333 |
| 2024-02-19 | 7.59 | 7.81 | 7.42 | 7.78 | +8.51% | 1,944,799 | 1,478,178,779 |
| 2024-02-08 | 6.95 | 7.2 | 6.95 | 7.17 | +3.46% | 1,187,315 | 842,808,418 |
| 2024-02-07 | 6.75 | 7.08 | 6.7 | 6.93 | -1% | 1,409,199 | 971,933,639 |
| 2024-02-06 | 6.31 | 7.03 | 6.24 | 7 | +9.55% | 1,720,578 | 1,168,646,899 |
| 2024-02-05 | 6.73 | 6.74 | 6.19 | 6.39 | -5.61% | 1,156,895 | 746,755,515 |
| 2024-02-02 | 7.06 | 7.2 | 6.52 | 6.77 | -4.11% | 1,027,749 | 704,323,582 |
| 2024-02-01 | 6.79 | 7.24 | 6.7 | 7.06 | +3.37% | 1,001,942 | 704,212,003 |
| 2024-01-31 | 7.28 | 7.34 | 6.83 | 6.83 | -6.57% | 1,016,852 | 714,183,966 |
| 2024-01-30 | 7.46 | 7.58 | 7.31 | 7.31 | -2.66% | 619,035 | 459,739,692 |
| 2024-01-29 | 7.77 | 7.82 | 7.49 | 7.51 | -3.47% | 704,607 | 535,581,158 |
| 2024-01-26 | 7.8 | 7.94 | 7.75 | 7.78 | -0.89% | 771,253 | 604,031,074 |
| 2024-01-25 | 7.66 | 7.9 | 7.57 | 7.85 | +1.95% | 1,040,992 | 808,842,845 |
| 2024-01-24 | 7.64 | 7.71 | 7.4 | 7.7 | +0.65% | 971,261 | 735,766,237 |
| 2024-01-23 | 7.25 | 7.79 | 7.23 | 7.65 | +4.51% | 1,171,518 | 884,367,321 |
| 2024-01-22 | 7.61 | 7.65 | 7.23 | 7.32 | -3.81% | 715,081 | 533,280,764 |
| 2024-01-19 | 7.64 | 7.75 | 7.6 | 7.61 | -0.91% | 625,284 | 479,545,674 |
| 2024-01-18 | 7.49 | 7.69 | 7.36 | 7.68 | +2.26% | 1,001,189 | 751,221,687 |
| 2024-01-17 | 7.66 | 7.71 | 7.51 | 7.51 | -2.21% | 563,644 | 429,444,205 |
| 2024-01-16 | 7.7 | 7.71 | 7.55 | 7.68 | -0.78% | 721,250 | 549,761,570 |
| 2024-01-15 | 7.7 | 7.84 | 7.67 | 7.74 | -0.51% | 549,350 | 424,992,584 |
| 2024-01-12 | 7.97 | 8.01 | 7.78 | 7.78 | -2.87% | 807,408 | 635,520,456 |
| 2024-01-11 | 7.82 | 8.04 | 7.81 | 8.01 | +2.04% | 861,390 | 685,423,821 |
| 2024-01-10 | 7.9 | 7.93 | 7.71 | 7.85 | -0.76% | 643,256 | 503,631,830 |
| 2024-01-09 | 7.97 | 8.05 | 7.84 | 7.91 | +0.25% | 727,258 | 577,540,274 |
| 2024-01-08 | 8.11 | 8.11 | 7.89 | 7.89 | -2.59% | 860,281 | 686,845,986 |
| 2024-01-05 | 8.36 | 8.37 | 8.04 | 8.1 | -3.23% | 1,235,676 | 1,012,508,729 |
| 2024-01-04 | 8.59 | 8.6 | 8.33 | 8.37 | -2.56% | 1,008,237 | 846,473,209 |
| 2024-01-03 | 8.67 | 8.72 | 8.51 | 8.59 | -1.38% | 856,776 | 736,783,485 |
| 2024-01-02 | 8.99 | 9.05 | 8.7 | 8.71 | -3.33% | 1,163,608 | 1,023,849,436 |
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：