股票概览
10.45
-2.61%
-0.28
10.73
开盘价
10.8
最高价
10.41
最低价
480,875
成交量
数据更新至: 2024-12-31
技术指标
10.66
MA5 (5日均线)
10.68
MA10 (10日均线)
10.71
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 | 10.73 | 10.8 | 10.41 | 10.45 | -2.61% | 480,875 | 508,734,131 |
| 2024-12-30 | 10.69 | 10.78 | 10.62 | 10.73 | +0.47% | 325,639 | 348,273,229 |
| 2024-12-27 | 10.63 | 10.69 | 10.57 | 10.68 | +0.47% | 355,079 | 377,583,775 |
| 2024-12-26 | 10.75 | 10.8 | 10.58 | 10.63 | -1.85% | 450,430 | 479,334,010 |
| 2024-12-25 | 10.81 | 10.98 | 10.65 | 10.83 | +0.28% | 494,830 | 536,513,194 |
| 2024-12-24 | 10.7 | 10.87 | 10.61 | 10.8 | +1.31% | 464,727 | 500,589,022 |
| 2024-12-23 | 10.5 | 10.78 | 10.47 | 10.66 | +1.43% | 578,546 | 618,571,191 |
| 2024-12-20 | 10.66 | 10.72 | 10.5 | 10.51 | -1.96% | 458,765 | 484,795,433 |
| 2024-12-19 | 10.58 | 10.77 | 10.56 | 10.72 | -0.46% | 522,674 | 557,037,441 |
| 2024-12-18 | 10.83 | 11.16 | 10.73 | 10.77 | +2.67% | 946,563 | 1,032,389,437 |
| 2024-12-17 | 10.49 | 10.62 | 10.44 | 10.49 | +0.1% | 273,783 | 287,792,994 |
| 2024-12-16 | 10.53 | 10.61 | 10.43 | 10.48 | -0.76% | 255,887 | 268,585,808 |
| 2024-12-13 | 10.82 | 10.82 | 10.56 | 10.56 | -2.94% | 470,284 | 500,800,350 |
| 2024-12-12 | 10.83 | 10.88 | 10.68 | 10.88 | +0.55% | 470,123 | 507,483,926 |
| 2024-12-11 | 10.77 | 10.85 | 10.73 | 10.82 | +0.09% | 334,630 | 361,034,948 |
| 2024-12-10 | 11 | 11.09 | 10.76 | 10.81 | +1.03% | 824,174 | 900,435,285 |
| 2024-12-09 | 10.92 | 10.93 | 10.64 | 10.7 | -2.37% | 616,954 | 663,876,878 |
| 2024-12-06 | 10.89 | 11.05 | 10.89 | 10.96 | +0.74% | 514,283 | 563,333,668 |
| 2024-12-05 | 10.89 | 11.05 | 10.81 | 10.88 | -0.18% | 415,221 | 452,829,515 |
| 2024-12-04 | 10.9 | 11.06 | 10.82 | 10.9 | -0.82% | 492,705 | 537,907,271 |
| 2024-12-03 | 10.63 | 11.07 | 10.54 | 10.99 | +3.29% | 1,073,096 | 1,166,708,994 |
| 2024-12-02 | 10.5 | 10.73 | 10.48 | 10.64 | +0.57% | 540,119 | 572,421,017 |
| 2024-11-29 | 10.48 | 10.7 | 10.45 | 10.58 | +0.47% | 447,334 | 472,778,451 |
| 2024-11-28 | 10.47 | 10.66 | 10.41 | 10.53 | +0.77% | 470,582 | 494,460,466 |
| 2024-11-27 | 10.36 | 10.45 | 10.17 | 10.45 | +1.06% | 378,775 | 390,918,905 |
| 2024-11-26 | 10.43 | 10.46 | 10.32 | 10.34 | -0.96% | 285,656 | 296,376,014 |
| 2024-11-25 | 10.41 | 10.61 | 10.25 | 10.44 | +0.48% | 569,074 | 593,219,174 |
| 2024-11-22 | 10.87 | 11 | 10.36 | 10.39 | -4.59% | 871,307 | 930,618,131 |
| 2024-11-21 | 10.93 | 11 | 10.82 | 10.89 | -0.73% | 473,403 | 514,713,812 |
| 2024-11-20 | 11 | 11.07 | 10.86 | 10.97 | -0.81% | 610,516 | 667,555,923 |
| 2024-11-19 | 11.18 | 11.25 | 10.75 | 11.06 | -3.91% | 1,391,276 | 1,528,222,467 |
| 2024-11-18 | 11.48 | 11.99 | 11.26 | 11.51 | +5.21% | 2,168,000 | 2,523,576,852 |
| 2024-11-15 | 10.98 | 11.27 | 10.91 | 10.94 | -0.64% | 786,692 | 871,875,299 |
| 2024-11-14 | 11.16 | 11.3 | 11 | 11.01 | -1.96% | 614,466 | 684,719,855 |
| 2024-11-13 | 10.99 | 11.55 | 10.96 | 11.23 | +0.99% | 865,973 | 977,763,691 |
| 2024-11-12 | 11.38 | 11.49 | 11.07 | 11.12 | -2.28% | 830,335 | 935,763,841 |
| 2024-11-11 | 11.39 | 11.56 | 11.17 | 11.38 | -1.64% | 1,092,234 | 1,231,631,135 |
| 2024-11-08 | 12.01 | 12.01 | 11.52 | 11.57 | -3.26% | 1,380,427 | 1,615,298,896 |
| 2024-11-07 | 11.6 | 12.28 | 11.45 | 11.96 | +3.64% | 1,718,267 | 2,037,789,101 |
| 2024-11-06 | 11.37 | 11.79 | 11.27 | 11.54 | 0% | 1,525,527 | 1,751,172,017 |
| 2024-11-05 | 10.85 | 11.6 | 10.8 | 11.54 | +5.87% | 1,982,757 | 2,207,302,881 |
| 2024-11-04 | 10.76 | 10.92 | 10.6 | 10.9 | -1.27% | 1,476,518 | 1,592,580,802 |
| 2024-11-01 | 10.26 | 11.31 | 10.26 | 11.04 | +7.39% | 2,658,976 | 2,930,898,662 |
| 2024-10-31 | 10.19 | 10.46 | 10.05 | 10.28 | +0.1% | 756,526 | 777,154,280 |
| 2024-10-30 | 10.17 | 10.5 | 10.17 | 10.27 | -0.19% | 487,955 | 505,000,623 |
| 2024-10-29 | 10.4 | 10.66 | 10.2 | 10.29 | -1.91% | 663,796 | 687,766,245 |
| 2024-10-28 | 10.36 | 10.7 | 10.11 | 10.49 | +0.1% | 785,619 | 818,959,825 |
| 2024-10-25 | 10.3 | 10.62 | 10.3 | 10.48 | +0.96% | 553,467 | 579,238,987 |
| 2024-10-24 | 10.54 | 10.63 | 10.28 | 10.38 | -2.9% | 691,371 | 719,920,423 |
| 2024-10-23 | 10.52 | 11.11 | 10.51 | 10.69 | +1.52% | 1,305,089 | 1,415,894,705 |
| 2024-10-22 | 10.45 | 10.64 | 10.36 | 10.53 | -0.47% | 939,178 | 984,525,631 |
| 2024-10-21 | 10.11 | 10.59 | 9.98 | 10.58 | +4.65% | 1,406,514 | 1,450,655,185 |
| 2024-10-18 | 9.75 | 10.23 | 9.47 | 10.11 | +2.64% | 1,305,220 | 1,281,439,728 |
| 2024-10-17 | 10.09 | 10.19 | 9.82 | 9.85 | -2.48% | 906,511 | 905,181,489 |
| 2024-10-16 | 9.95 | 10.3 | 9.95 | 10.1 | +0.2% | 982,368 | 994,544,188 |
| 2024-10-15 | 10.4 | 10.69 | 10.07 | 10.08 | -5.97% | 1,772,186 | 1,831,164,193 |
| 2024-10-14 | 10.4 | 11.2 | 10.25 | 10.72 | +2.1% | 2,518,950 | 2,729,288,933 |
| 2024-10-11 | 10.6 | 11.21 | 10.19 | 10.5 | +3.04% | 3,440,385 | 3,685,438,124 |
| 2024-10-10 | 9.26 | 10.19 | 9.24 | 10.19 | +10.04% | 1,227,946 | 1,201,589,597 |
| 2024-10-09 | 9.96 | 9.96 | 9.26 | 9.26 | -10.01% | 1,412,607 | 1,349,569,796 |
| 2024-10-08 | 10.64 | 10.64 | 9.67 | 10.29 | +6.41% | 1,851,900 | 1,904,796,325 |
| 2024-09-30 | 9.16 | 9.67 | 8.98 | 9.67 | +10.01% | 1,650,653 | 1,551,762,516 |
| 2024-09-27 | 8.79 | 8.91 | 8.54 | 8.79 | +1.38% | 903,029 | 787,332,873 |
| 2024-09-26 | 8.02 | 8.68 | 7.99 | 8.67 | +6.51% | 1,386,091 | 1,161,721,014 |
| 2024-09-25 | 7.82 | 8.36 | 7.82 | 8.14 | +7.11% | 1,470,734 | 1,199,572,755 |
| 2024-09-24 | 7.37 | 7.6 | 7.34 | 7.6 | +3.83% | 509,714 | 381,510,423 |
| 2024-09-23 | 7.26 | 7.34 | 7.23 | 7.32 | +0.83% | 220,576 | 160,994,673 |
| 2024-09-20 | 7.27 | 7.3 | 7.18 | 7.26 | -0.55% | 235,274 | 170,003,153 |
| 2024-09-19 | 7.21 | 7.34 | 7.16 | 7.3 | +1.67% | 258,912 | 188,267,257 |
| 2024-09-18 | 7.12 | 7.19 | 7.07 | 7.18 | +0.7% | 255,268 | 181,947,963 |
| 2024-09-13 | 7.25 | 7.28 | 7.13 | 7.13 | -1.52% | 217,485 | 156,689,216 |
| 2024-09-12 | 7.2 | 7.28 | 7.2 | 7.24 | +0.14% | 183,765 | 133,219,589 |
| 2024-09-11 | 7.26 | 7.27 | 7.19 | 7.23 | -0.96% | 205,777 | 148,487,415 |
| 2024-09-10 | 7.27 | 7.31 | 7.19 | 7.3 | +0.41% | 284,995 | 206,320,024 |
| 2024-09-09 | 7.45 | 7.45 | 7.21 | 7.27 | -2.81% | 486,962 | 354,856,781 |
| 2024-09-06 | 7.51 | 7.56 | 7.47 | 7.48 | -0.8% | 263,803 | 198,279,213 |
| 2024-09-05 | 7.52 | 7.57 | 7.42 | 7.54 | +0.13% | 404,012 | 302,820,364 |
| 2024-09-04 | 7.56 | 7.61 | 7.52 | 7.53 | -1.18% | 354,714 | 268,100,288 |
| 2024-09-03 | 7.73 | 7.74 | 7.56 | 7.62 | -1.93% | 623,066 | 473,771,981 |
| 2024-09-02 | 8.3 | 8.3 | 7.72 | 7.77 | -7.5% | 1,046,655 | 823,073,302 |
| 2024-08-30 | 8.37 | 8.5 | 8.34 | 8.4 | +0.36% | 367,060 | 308,805,517 |
| 2024-08-29 | 8.52 | 8.52 | 8.34 | 8.37 | -1.76% | 347,915 | 292,890,415 |
| 2024-08-28 | 8.66 | 8.73 | 8.49 | 8.52 | -2.07% | 320,782 | 275,505,676 |
| 2024-08-27 | 8.84 | 8.84 | 8.63 | 8.7 | -1.25% | 260,865 | 226,732,182 |
| 2024-08-26 | 8.79 | 8.86 | 8.77 | 8.81 | +0.34% | 235,898 | 207,736,991 |
| 2024-08-23 | 8.75 | 8.82 | 8.69 | 8.78 | +0.23% | 243,470 | 213,121,855 |
| 2024-08-22 | 8.66 | 8.76 | 8.64 | 8.76 | +1.27% | 235,477 | 205,188,774 |
| 2024-08-21 | 8.69 | 8.74 | 8.58 | 8.65 | -0.92% | 210,946 | 182,662,696 |
| 2024-08-20 | 8.81 | 8.83 | 8.65 | 8.73 | -1.02% | 274,957 | 239,998,634 |
| 2024-08-19 | 8.67 | 8.82 | 8.67 | 8.82 | +1.97% | 340,734 | 298,986,041 |
| 2024-08-16 | 8.7 | 8.76 | 8.61 | 8.65 | -0.8% | 248,932 | 216,187,061 |
| 2024-08-15 | 8.67 | 8.75 | 8.6 | 8.72 | +0.58% | 252,989 | 220,090,012 |
| 2024-08-14 | 8.63 | 8.73 | 8.61 | 8.67 | +0.46% | 230,711 | 200,249,053 |
| 2024-08-13 | 8.46 | 8.65 | 8.43 | 8.63 | +1.89% | 243,752 | 208,349,532 |
| 2024-08-12 | 8.51 | 8.6 | 8.45 | 8.47 | -0.94% | 184,339 | 157,074,869 |
| 2024-08-09 | 8.51 | 8.64 | 8.51 | 8.55 | +0.47% | 203,539 | 174,635,915 |
| 2024-08-08 | 8.51 | 8.58 | 8.49 | 8.51 | -0.35% | 196,993 | 167,927,674 |
| 2024-08-07 | 8.54 | 8.64 | 8.53 | 8.54 | +0.23% | 251,083 | 215,523,243 |
| 2024-08-06 | 8.6 | 8.68 | 8.42 | 8.52 | -0.58% | 357,018 | 304,258,737 |
| 2024-08-05 | 8.65 | 8.78 | 8.57 | 8.57 | -1.04% | 377,957 | 327,982,118 |
| 2024-08-02 | 8.61 | 8.72 | 8.55 | 8.66 | +0.12% | 445,897 | 385,821,120 |
| 2024-08-01 | 8.44 | 8.71 | 8.43 | 8.65 | +2.37% | 668,984 | 576,970,568 |
| 2024-07-31 | 8.4 | 8.5 | 8.38 | 8.45 | +0.48% | 480,473 | 405,907,319 |
| 2024-07-30 | 8.37 | 8.41 | 8.34 | 8.41 | +0.36% | 279,660 | 234,295,552 |
| 2024-07-29 | 8.25 | 8.4 | 8.23 | 8.38 | +1.45% | 364,628 | 303,732,617 |
| 2024-07-26 | 8.29 | 8.34 | 8.2 | 8.26 | -0.24% | 275,676 | 227,518,249 |
| 2024-07-25 | 8.28 | 8.37 | 8.23 | 8.28 | -0.12% | 323,089 | 267,786,624 |
| 2024-07-24 | 8.17 | 8.35 | 8.15 | 8.29 | +1.1% | 368,498 | 304,811,867 |
| 2024-07-23 | 8.26 | 8.31 | 8.2 | 8.2 | -0.85% | 256,947 | 212,358,033 |
| 2024-07-22 | 8.36 | 8.39 | 8.21 | 8.27 | -1.19% | 340,115 | 281,866,558 |
| 2024-07-19 | 8.37 | 8.39 | 8.31 | 8.37 | -0.24% | 232,352 | 194,218,243 |
| 2024-07-18 | 8.31 | 8.4 | 8.22 | 8.39 | +0.84% | 294,876 | 245,111,123 |
| 2024-07-17 | 8.32 | 8.36 | 8.29 | 8.32 | 0% | 238,365 | 198,403,180 |
| 2024-07-16 | 8.34 | 8.35 | 8.26 | 8.32 | -0.24% | 265,599 | 220,540,786 |
| 2024-07-15 | 8.28 | 8.36 | 8.23 | 8.34 | +0.36% | 215,844 | 179,499,695 |
| 2024-07-12 | 8.28 | 8.37 | 8.24 | 8.31 | +0.36% | 304,504 | 253,240,695 |
| 2024-07-11 | 8.22 | 8.29 | 8.18 | 8.28 | +1.35% | 319,511 | 263,368,440 |
| 2024-07-10 | 8.24 | 8.28 | 8.13 | 8.17 | -3.77% | 338,428 | 276,799,581 |
| 2024-07-09 | 8.37 | 8.5 | 8.3 | 8.49 | +1.31% | 399,996 | 336,222,420 |
| 2024-07-08 | 8.72 | 8.73 | 8.35 | 8.38 | -4.23% | 639,834 | 542,425,424 |
| 2024-07-05 | 8.87 | 8.89 | 8.68 | 8.75 | -1.8% | 410,734 | 360,021,442 |
| 2024-07-04 | 9.01 | 9.04 | 8.88 | 8.91 | -1.11% | 291,248 | 260,455,101 |
| 2024-07-03 | 9.02 | 9.08 | 8.94 | 9.01 | +0.11% | 312,974 | 281,752,969 |
| 2024-07-02 | 9.06 | 9.08 | 8.97 | 9 | -0.66% | 353,262 | 318,436,677 |
| 2024-07-01 | 8.92 | 9.1 | 8.91 | 9.06 | +1.34% | 501,392 | 453,385,034 |
| 2024-06-28 | 8.72 | 9.01 | 8.71 | 8.94 | +2.29% | 537,080 | 477,348,186 |
| 2024-06-27 | 8.76 | 8.82 | 8.71 | 8.74 | -0.57% | 268,117 | 235,024,673 |
| 2024-06-26 | 8.82 | 8.84 | 8.64 | 8.79 | -0.34% | 343,603 | 300,564,348 |
| 2024-06-25 | 8.78 | 8.91 | 8.76 | 8.82 | +0.34% | 327,178 | 289,061,941 |
| 2024-06-24 | 8.84 | 8.88 | 8.73 | 8.79 | -1.01% | 296,757 | 261,353,041 |
| 2024-06-21 | 8.76 | 8.88 | 8.76 | 8.88 | +0.91% | 243,415 | 215,438,047 |
| 2024-06-20 | 8.84 | 8.88 | 8.75 | 8.8 | -0.68% | 250,168 | 220,372,801 |
| 2024-06-19 | 8.86 | 8.94 | 8.83 | 8.86 | -0.11% | 241,786 | 214,548,171 |
| 2024-06-18 | 8.72 | 8.89 | 8.7 | 8.87 | +1.72% | 342,614 | 302,064,610 |
| 2024-06-17 | 8.74 | 8.86 | 8.71 | 8.72 | -0.68% | 298,407 | 261,648,712 |
| 2024-06-14 | 8.69 | 8.87 | 8.69 | 8.78 | +0.23% | 356,638 | 314,102,186 |
| 2024-06-13 | 8.83 | 8.91 | 8.73 | 8.76 | -1.24% | 350,498 | 309,485,357 |
| 2024-06-12 | 8.8 | 8.87 | 8.64 | 8.87 | +0.11% | 492,878 | 431,272,243 |
| 2024-06-11 | 9.12 | 9.12 | 8.75 | 8.86 | -2.53% | 654,753 | 583,104,267 |
| 2024-06-07 | 9.03 | 9.11 | 8.94 | 9.09 | +0.55% | 472,525 | 427,540,916 |
| 2024-06-06 | 8.97 | 9.12 | 8.94 | 9.04 | +1.01% | 498,976 | 450,948,762 |
| 2024-06-05 | 9.01 | 9.06 | 8.94 | 8.95 | -0.89% | 344,795 | 310,325,720 |
| 2024-06-04 | 8.85 | 9.07 | 8.85 | 9.03 | +1.57% | 556,754 | 501,534,562 |
| 2024-06-03 | 8.8 | 8.89 | 8.68 | 8.89 | +1.02% | 420,845 | 369,820,464 |
| 2024-05-31 | 8.78 | 8.86 | 8.78 | 8.8 | +0.23% | 193,848 | 170,885,573 |
| 2024-05-30 | 8.85 | 8.89 | 8.75 | 8.78 | -0.68% | 307,494 | 270,909,665 |
| 2024-05-29 | 8.86 | 8.91 | 8.82 | 8.84 | -0.23% | 264,767 | 234,685,627 |
| 2024-05-28 | 9.01 | 9.02 | 8.82 | 8.86 | -1.77% | 386,987 | 344,747,015 |
| 2024-05-27 | 8.91 | 9.03 | 8.87 | 9.02 | +1.35% | 375,915 | 337,207,883 |
| 2024-05-24 | 8.94 | 9.04 | 8.9 | 8.9 | -0.78% | 428,221 | 384,204,304 |
| 2024-05-23 | 9.2 | 9.22 | 8.9 | 8.97 | -3.03% | 819,151 | 739,152,951 |
| 2024-05-22 | 9.17 | 9.3 | 9.13 | 9.25 | +0.76% | 594,172 | 548,804,097 |
| 2024-05-21 | 9.15 | 9.25 | 9.13 | 9.18 | 0% | 369,385 | 339,184,906 |
| 2024-05-20 | 9.27 | 9.28 | 9.11 | 9.18 | -1.08% | 573,551 | 526,281,341 |
| 2024-05-17 | 9.19 | 9.28 | 9.08 | 9.28 | +0.76% | 676,172 | 620,586,258 |
| 2024-05-16 | 9.06 | 9.25 | 9.06 | 9.21 | +1.43% | 676,137 | 620,765,277 |
| 2024-05-15 | 9.21 | 9.27 | 9.04 | 9.08 | -1.84% | 701,107 | 639,287,248 |
| 2024-05-14 | 9.33 | 9.37 | 9.2 | 9.25 | -0.96% | 656,424 | 607,484,686 |
| 2024-05-13 | 9.11 | 9.4 | 9.06 | 9.34 | +1.85% | 1,119,587 | 1,039,343,546 |
| 2024-05-10 | 9.03 | 9.18 | 9.02 | 9.17 | +1.33% | 739,620 | 674,960,880 |
| 2024-05-09 | 8.95 | 9.1 | 8.94 | 9.05 | +0.78% | 557,664 | 503,942,707 |
| 2024-05-08 | 8.96 | 9.07 | 8.91 | 8.98 | -0.22% | 439,280 | 394,773,908 |
| 2024-05-07 | 9.02 | 9.03 | 8.91 | 9 | -0.33% | 529,237 | 474,714,965 |
| 2024-05-06 | 8.93 | 9.09 | 8.93 | 9.03 | +1.57% | 854,122 | 772,113,250 |
| 2024-04-30 | 9.23 | 9.24 | 8.83 | 8.89 | -3.47% | 1,233,699 | 1,108,353,589 |
| 2024-04-29 | 9.29 | 9.3 | 9.09 | 9.21 | -0.75% | 902,011 | 828,274,347 |
| 2024-04-26 | 9.06 | 9.29 | 9.05 | 9.28 | +1.87% | 952,415 | 874,896,231 |
| 2024-04-25 | 9.1 | 9.18 | 9.02 | 9.11 | -0.33% | 590,732 | 537,659,113 |
| 2024-04-24 | 9.05 | 9.14 | 9 | 9.14 | +1.11% | 687,755 | 624,027,936 |
| 2024-04-23 | 9.19 | 9.22 | 8.97 | 9.04 | -1.85% | 849,706 | 769,977,177 |
| 2024-04-22 | 9.4 | 9.46 | 9.18 | 9.21 | -1.6% | 922,393 | 857,092,995 |
| 2024-04-19 | 9.37 | 9.49 | 9.24 | 9.36 | -0.64% | 1,179,317 | 1,106,545,857 |
| 2024-04-18 | 9.41 | 9.64 | 9.35 | 9.42 | -1.05% | 1,460,024 | 1,383,789,967 |
| 2024-04-17 | 9.2 | 9.56 | 9.12 | 9.52 | +0.74% | 1,967,180 | 1,842,452,013 |
| 2024-04-16 | 9.47 | 9.9 | 9.35 | 9.45 | +0.75% | 2,845,107 | 2,734,378,343 |
| 2024-04-15 | 8.57 | 9.38 | 8.57 | 9.38 | +9.96% | 2,095,920 | 1,927,894,982 |
| 2024-04-12 | 8.58 | 8.68 | 8.5 | 8.53 | -1.27% | 365,855 | 314,262,397 |
| 2024-04-11 | 8.5 | 8.78 | 8.45 | 8.64 | +0.93% | 466,911 | 403,259,937 |
| 2024-04-10 | 8.66 | 8.75 | 8.51 | 8.56 | -1.27% | 404,047 | 348,142,840 |
| 2024-04-09 | 8.87 | 8.91 | 8.65 | 8.67 | -2.36% | 561,431 | 491,108,842 |
| 2024-04-08 | 8.84 | 8.94 | 8.66 | 8.88 | +0.11% | 580,728 | 513,618,941 |
| 2024-04-03 | 8.87 | 8.96 | 8.77 | 8.87 | 0% | 535,828 | 474,886,744 |
| 2024-04-02 | 8.8 | 8.94 | 8.78 | 8.87 | +0.34% | 806,807 | 715,800,241 |
| 2024-04-01 | 8.68 | 8.94 | 8.63 | 8.84 | +2.55% | 1,133,540 | 994,099,718 |
| 2024-03-29 | 8.39 | 8.63 | 8.39 | 8.62 | +4.74% | 1,469,873 | 1,254,289,865 |
| 2024-03-28 | 8.21 | 8.3 | 8.16 | 8.23 | -0.6% | 595,841 | 490,161,485 |
| 2024-03-27 | 8.36 | 8.5 | 8.28 | 8.28 | -1.19% | 712,545 | 597,851,081 |
| 2024-03-26 | 8.19 | 8.38 | 8.17 | 8.38 | +2.07% | 586,351 | 486,466,425 |
| 2024-03-25 | 8.14 | 8.34 | 8.13 | 8.21 | +0.37% | 486,092 | 401,464,668 |
| 2024-03-22 | 8.27 | 8.27 | 8.13 | 8.18 | -1.21% | 479,005 | 392,420,881 |
| 2024-03-21 | 8.28 | 8.31 | 8.24 | 8.28 | -0.12% | 337,479 | 279,410,955 |
| 2024-03-20 | 8.26 | 8.32 | 8.19 | 8.29 | +0.36% | 423,079 | 349,193,636 |
| 2024-03-19 | 8.33 | 8.43 | 8.25 | 8.26 | -1.43% | 507,362 | 422,087,638 |
| 2024-03-18 | 8.22 | 8.47 | 8.2 | 8.38 | +1.95% | 806,524 | 675,336,472 |
| 2024-03-15 | 8.24 | 8.26 | 8.13 | 8.22 | -1.08% | 550,578 | 450,836,956 |
| 2024-03-14 | 8.12 | 8.45 | 8.12 | 8.31 | +1.96% | 1,031,545 | 858,840,478 |
| 2024-03-13 | 8.24 | 8.25 | 8.13 | 8.15 | -1.21% | 479,392 | 391,659,075 |
| 2024-03-12 | 8.31 | 8.31 | 8.22 | 8.25 | -0.72% | 553,718 | 457,060,607 |
| 2024-03-11 | 8.32 | 8.39 | 8.25 | 8.31 | 0% | 503,586 | 417,989,009 |
| 2024-03-08 | 8.25 | 8.33 | 8.19 | 8.31 | +0.12% | 565,131 | 466,776,574 |
| 2024-03-07 | 8.39 | 8.53 | 8.28 | 8.3 | -1.43% | 804,784 | 675,818,326 |
| 2024-03-06 | 8.51 | 8.55 | 8.37 | 8.42 | -1.17% | 622,820 | 525,113,197 |
| 2024-03-05 | 8.31 | 8.52 | 8.28 | 8.52 | +1.79% | 973,697 | 824,602,222 |
| 2024-03-04 | 8.39 | 8.41 | 8.23 | 8.37 | -0.71% | 806,251 | 670,080,374 |
| 2024-03-01 | 8.52 | 8.56 | 8.37 | 8.43 | -1.52% | 861,820 | 728,245,470 |
| 2024-02-29 | 8.4 | 8.56 | 8.37 | 8.56 | +0.35% | 1,002,069 | 847,731,550 |
| 2024-02-28 | 8.46 | 8.75 | 8.43 | 8.53 | +0.47% | 1,546,530 | 1,328,989,972 |
| 2024-02-27 | 8.37 | 8.49 | 8.35 | 8.49 | +0.95% | 795,748 | 668,810,128 |
| 2024-02-26 | 8.63 | 8.64 | 8.35 | 8.41 | -3.22% | 1,233,083 | 1,044,058,566 |
| 2024-02-23 | 8.77 | 8.79 | 8.61 | 8.69 | -1.36% | 1,071,061 | 930,188,485 |
| 2024-02-22 | 8.64 | 8.81 | 8.58 | 8.81 | +0.57% | 1,286,513 | 1,117,401,510 |
| 2024-02-21 | 8.4 | 9.03 | 8.37 | 8.76 | +3.67% | 1,880,716 | 1,641,920,672 |
| 2024-02-20 | 8.48 | 8.51 | 8.35 | 8.45 | -0.94% | 1,059,822 | 894,191,749 |
| 2024-02-19 | 8.33 | 8.57 | 8.21 | 8.53 | +2.28% | 1,531,314 | 1,285,025,620 |
| 2024-02-08 | 8.3 | 8.42 | 8.19 | 8.34 | 0% | 1,266,506 | 1,050,502,648 |
| 2024-02-07 | 8.1 | 8.44 | 7.95 | 8.34 | +1.83% | 1,507,565 | 1,242,074,596 |
| 2024-02-06 | 7.85 | 8.29 | 7.66 | 8.19 | +2.38% | 1,723,102 | 1,378,985,729 |
| 2024-02-05 | 8.32 | 8.53 | 7.91 | 8 | -6.1% | 1,868,458 | 1,530,662,659 |
| 2024-02-02 | 8.4 | 8.84 | 8.25 | 8.52 | +1.07% | 2,078,493 | 1,781,903,145 |
| 2024-02-01 | 8.56 | 8.72 | 8.34 | 8.43 | -3.66% | 1,940,087 | 1,649,017,235 |
| 2024-01-31 | 8.78 | 9.04 | 8.63 | 8.75 | -1.46% | 1,834,247 | 1,616,202,099 |
| 2024-01-30 | 8.9 | 9.26 | 8.75 | 8.88 | -0.67% | 2,540,430 | 2,291,373,682 |
| 2024-01-29 | 8.5 | 9.36 | 8.41 | 8.94 | +5.05% | 3,160,269 | 2,848,713,364 |
| 2024-01-26 | 8.3 | 8.8 | 8.18 | 8.51 | +3.15% | 2,412,365 | 2,031,821,125 |
| 2024-01-25 | 7.47 | 8.25 | 7.43 | 8.25 | +10% | 2,308,114 | 1,842,395,279 |
| 2024-01-24 | 6.97 | 7.5 | 6.95 | 7.5 | +8.07% | 948,186 | 688,388,224 |
| 2024-01-23 | 6.92 | 6.99 | 6.81 | 6.94 | -0.29% | 313,559 | 216,740,166 |
| 2024-01-22 | 7.1 | 7.16 | 6.92 | 6.96 | -2.38% | 353,660 | 249,942,715 |
| 2024-01-19 | 7.05 | 7.16 | 7.03 | 7.13 | +0.28% | 266,533 | 189,844,676 |
| 2024-01-18 | 7.13 | 7.15 | 6.86 | 7.11 | -0.7% | 602,247 | 421,515,142 |
| 2024-01-17 | 7.25 | 7.26 | 7.16 | 7.16 | -1.78% | 252,637 | 182,213,925 |
| 2024-01-16 | 7.28 | 7.32 | 7.19 | 7.29 | -0.27% | 265,177 | 192,448,706 |
| 2024-01-15 | 7.25 | 7.33 | 7.16 | 7.31 | +0.27% | 297,918 | 216,193,440 |
| 2024-01-12 | 7.2 | 7.38 | 7.18 | 7.29 | +0.41% | 371,891 | 271,679,479 |
| 2024-01-11 | 7.35 | 7.36 | 7.06 | 7.26 | -1.22% | 646,215 | 463,193,075 |
| 2024-01-10 | 7.4 | 7.43 | 7.33 | 7.35 | -0.81% | 222,036 | 163,766,178 |
| 2024-01-09 | 7.35 | 7.46 | 7.33 | 7.41 | +0.41% | 274,142 | 203,301,452 |
| 2024-01-08 | 7.66 | 7.66 | 7.38 | 7.38 | -3.78% | 632,057 | 471,810,891 |
| 2024-01-05 | 7.55 | 7.81 | 7.51 | 7.67 | +1.19% | 687,975 | 528,960,769 |
| 2024-01-04 | 7.62 | 7.66 | 7.5 | 7.58 | -0.79% | 298,159 | 225,249,829 |
| 2024-01-03 | 7.52 | 7.64 | 7.51 | 7.64 | +1.33% | 381,013 | 289,680,131 |
| 2024-01-02 | 7.59 | 7.59 | 7.51 | 7.54 | -0.79% | 371,270 | 279,685,818 |
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：