股票概览
10.85
-0.09%
-0.01
10.83
开盘价
11.18
最高价
10.71
最低价
182,682
成交量
数据更新至: 2024-12-31
技术指标
10.74
MA5 (5日均线)
10.46
MA10 (10日均线)
10.46
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 | 10.83 | 11.18 | 10.71 | 10.85 | -0.09% | 182,682 | 199,766,323 |
| 2024-12-30 | 10.93 | 11.07 | 10.61 | 10.86 | -0.46% | 176,400 | 191,991,854 |
| 2024-12-27 | 10.65 | 11.5 | 10.53 | 10.91 | +1.68% | 308,575 | 340,117,452 |
| 2024-12-26 | 10.36 | 10.84 | 10.31 | 10.73 | +3.87% | 217,692 | 231,800,975 |
| 2024-12-25 | 10.77 | 10.78 | 10.21 | 10.33 | -4.09% | 188,094 | 196,113,699 |
| 2024-12-24 | 9.98 | 10.97 | 9.98 | 10.77 | +7.16% | 279,232 | 296,708,602 |
| 2024-12-23 | 10.39 | 10.67 | 9.91 | 10.05 | -3.27% | 166,238 | 171,450,076 |
| 2024-12-20 | 9.84 | 10.53 | 9.83 | 10.39 | +4.95% | 151,073 | 154,632,163 |
| 2024-12-19 | 9.86 | 10.04 | 9.68 | 9.9 | +0.61% | 78,094 | 77,178,105 |
| 2024-12-18 | 9.92 | 10.09 | 9.63 | 9.84 | -0.4% | 70,622 | 69,660,895 |
| 2024-12-17 | 10.28 | 10.4 | 9.84 | 9.88 | -4.82% | 92,098 | 92,520,173 |
| 2024-12-16 | 10.53 | 10.64 | 10.26 | 10.38 | -2.35% | 113,361 | 117,817,155 |
| 2024-12-13 | 10.79 | 10.85 | 10.55 | 10.63 | -1.48% | 120,459 | 128,813,548 |
| 2024-12-12 | 10.82 | 10.85 | 10.52 | 10.79 | +0.09% | 146,700 | 156,946,907 |
| 2024-12-11 | 10.41 | 10.84 | 10.28 | 10.78 | +3.45% | 210,702 | 223,184,047 |
| 2024-12-10 | 10.62 | 10.73 | 10.37 | 10.42 | +0.58% | 175,994 | 185,251,794 |
| 2024-12-09 | 10.3 | 10.52 | 10.2 | 10.36 | +0.78% | 141,140 | 146,003,372 |
| 2024-12-06 | 10.52 | 10.59 | 10.15 | 10.28 | -1.91% | 165,659 | 170,633,261 |
| 2024-12-05 | 10.42 | 10.6 | 10.3 | 10.48 | -0.95% | 193,580 | 201,937,905 |
| 2024-12-04 | 10.42 | 11.31 | 10.35 | 10.58 | +2.92% | 372,346 | 399,921,797 |
| 2024-12-03 | 10.4 | 10.51 | 10.21 | 10.28 | -3.02% | 240,514 | 248,044,667 |
| 2024-12-02 | 10.3 | 10.88 | 10.21 | 10.6 | +2.91% | 471,563 | 495,650,440 |
| 2024-11-29 | 10.5 | 10.68 | 10.12 | 10.3 | +0.88% | 580,648 | 602,588,209 |
| 2024-11-28 | 9.28 | 10.21 | 9.22 | 10.21 | +10.02% | 310,925 | 314,961,402 |
| 2024-11-27 | 9.12 | 9.29 | 8.83 | 9.28 | +1.53% | 54,864 | 49,537,820 |
| 2024-11-26 | 9.33 | 9.42 | 9.12 | 9.14 | -2.04% | 37,116 | 34,284,660 |
| 2024-11-25 | 9.1 | 9.34 | 8.98 | 9.33 | +2.87% | 57,352 | 52,659,058 |
| 2024-11-22 | 9.47 | 9.53 | 9.02 | 9.07 | -4.12% | 81,528 | 75,676,145 |
| 2024-11-21 | 9.45 | 9.57 | 9.31 | 9.46 | +0.11% | 55,296 | 52,321,457 |
| 2024-11-20 | 9.33 | 9.49 | 9.25 | 9.45 | +1.29% | 59,058 | 55,456,341 |
| 2024-11-19 | 9.08 | 9.33 | 9.06 | 9.33 | +2.75% | 63,822 | 58,861,604 |
| 2024-11-18 | 9.4 | 9.49 | 8.98 | 9.08 | -3.2% | 78,452 | 71,783,098 |
| 2024-11-15 | 9.52 | 9.7 | 9.34 | 9.38 | -2.49% | 89,171 | 84,904,490 |
| 2024-11-14 | 10.04 | 10.09 | 9.6 | 9.62 | -3.9% | 109,112 | 107,064,829 |
| 2024-11-13 | 9.94 | 10.18 | 9.55 | 10.01 | +2.77% | 212,981 | 211,677,380 |
| 2024-11-12 | 9.91 | 10.13 | 9.63 | 9.74 | -2.01% | 137,366 | 135,598,527 |
| 2024-11-11 | 9.85 | 9.99 | 9.8 | 9.94 | -0.1% | 105,871 | 104,779,246 |
| 2024-11-08 | 10.06 | 10.08 | 9.9 | 9.95 | +0.4% | 136,659 | 136,510,058 |
| 2024-11-07 | 9.88 | 9.96 | 9.71 | 9.91 | -0.3% | 150,353 | 148,288,892 |
| 2024-11-06 | 10.09 | 10.35 | 9.91 | 9.94 | -0.9% | 214,465 | 216,247,986 |
| 2024-11-05 | 9.95 | 10.19 | 9.84 | 10.03 | +0.6% | 180,289 | 180,256,292 |
| 2024-11-04 | 9.81 | 10.13 | 9.78 | 9.97 | +1.63% | 134,450 | 134,229,178 |
| 2024-11-01 | 10.23 | 10.28 | 9.61 | 9.81 | -2.1% | 180,686 | 179,074,313 |
| 2024-10-31 | 9.75 | 10.12 | 9.71 | 10.02 | +2.35% | 228,916 | 228,969,157 |
| 2024-10-30 | 9.5 | 9.95 | 9.42 | 9.79 | +1.77% | 166,342 | 162,159,442 |
| 2024-10-29 | 9.78 | 9.89 | 9.51 | 9.62 | -1.84% | 149,114 | 143,748,747 |
| 2024-10-28 | 9.96 | 10.01 | 9.68 | 9.8 | -0.31% | 185,366 | 182,019,747 |
| 2024-10-25 | 9.47 | 10.11 | 9.43 | 9.83 | +2.61% | 255,880 | 252,278,650 |
| 2024-10-24 | 9.6 | 9.64 | 9.32 | 9.58 | +0.95% | 178,017 | 169,183,221 |
| 2024-10-23 | 9.07 | 9.55 | 9.05 | 9.49 | +3.72% | 189,979 | 177,968,355 |
| 2024-10-22 | 9.28 | 9.3 | 8.98 | 9.15 | -0.33% | 124,659 | 113,938,712 |
| 2024-10-21 | 8.92 | 9.25 | 8.85 | 9.18 | +3.26% | 163,226 | 148,173,370 |
| 2024-10-18 | 8.58 | 8.99 | 8.57 | 8.89 | +2.77% | 115,366 | 102,071,467 |
| 2024-10-17 | 8.81 | 8.93 | 8.63 | 8.65 | -1.7% | 70,763 | 62,291,475 |
| 2024-10-16 | 8.79 | 8.92 | 8.71 | 8.8 | -1.23% | 70,222 | 61,851,440 |
| 2024-10-15 | 8.83 | 9.2 | 8.66 | 8.91 | +1.14% | 131,084 | 118,178,945 |
| 2024-10-14 | 8.75 | 8.85 | 8.53 | 8.81 | +1.73% | 78,089 | 68,151,023 |
| 2024-10-11 | 9.05 | 9.05 | 8.54 | 8.66 | -4.84% | 100,553 | 88,225,664 |
| 2024-10-10 | 9.01 | 9.28 | 8.82 | 9.1 | +1.45% | 127,013 | 115,641,025 |
| 2024-10-09 | 9.5 | 9.58 | 8.92 | 8.97 | -8.66% | 199,148 | 184,709,037 |
| 2024-10-08 | 10.35 | 10.35 | 9.17 | 9.82 | +3.59% | 358,590 | 349,134,944 |
| 2024-09-30 | 8.99 | 9.51 | 8.6 | 9.48 | +9.22% | 231,211 | 210,935,474 |
| 2024-09-27 | 8.31 | 8.78 | 8.31 | 8.68 | +4.7% | 89,867 | 76,500,412 |
| 2024-09-26 | 8.05 | 8.29 | 8 | 8.29 | +3.11% | 86,838 | 70,806,681 |
| 2024-09-25 | 8 | 8.27 | 7.99 | 8.04 | +0.75% | 99,407 | 80,775,924 |
| 2024-09-24 | 7.78 | 8.03 | 7.69 | 7.98 | +3.5% | 101,760 | 80,101,280 |
| 2024-09-23 | 7.76 | 7.76 | 7.62 | 7.71 | -0.26% | 48,539 | 37,321,561 |
| 2024-09-20 | 7.87 | 7.88 | 7.67 | 7.73 | -1.53% | 63,515 | 49,242,958 |
| 2024-09-19 | 7.8 | 7.95 | 7.73 | 7.85 | +0.38% | 83,120 | 65,172,232 |
| 2024-09-18 | 8.18 | 8.22 | 7.6 | 7.82 | -4.87% | 132,170 | 103,557,713 |
| 2024-09-13 | 8.43 | 8.44 | 8.11 | 8.22 | -1.79% | 91,569 | 75,141,808 |
| 2024-09-12 | 8.41 | 8.64 | 8.34 | 8.37 | -1.99% | 98,383 | 83,166,311 |
| 2024-09-11 | 8.45 | 8.61 | 8.33 | 8.54 | 0% | 174,199 | 147,886,761 |
| 2024-09-10 | 8.26 | 8.9 | 8.23 | 8.54 | +3.52% | 258,385 | 223,148,255 |
| 2024-09-09 | 8.1 | 8.36 | 8.05 | 8.25 | -0.36% | 114,759 | 94,117,608 |
| 2024-09-06 | 8.42 | 8.78 | 8.26 | 8.28 | -2.13% | 219,730 | 186,713,600 |
| 2024-09-05 | 8.45 | 8.65 | 8.4 | 8.46 | 0% | 157,648 | 134,133,252 |
| 2024-09-04 | 8.44 | 8.58 | 8.25 | 8.46 | -1.05% | 184,264 | 154,855,171 |
| 2024-09-03 | 8.91 | 8.92 | 8.46 | 8.55 | -4.04% | 310,227 | 268,688,572 |
| 2024-09-02 | 8.01 | 8.91 | 8.01 | 8.91 | +10% | 327,749 | 285,027,930 |
| 2024-08-30 | 7.9 | 8.48 | 7.8 | 8.1 | +1.25% | 235,888 | 191,822,792 |
| 2024-08-29 | 7.98 | 8 | 7.45 | 8 | +10.04% | 145,140 | 112,608,608 |
| 2024-08-28 | 7.2 | 7.37 | 7.2 | 7.27 | 0% | 39,163 | 28,470,995 |
| 2024-08-27 | 7.49 | 7.54 | 7.2 | 7.27 | -3.45% | 47,892 | 35,141,157 |
| 2024-08-26 | 7.41 | 7.76 | 7.35 | 7.53 | +1.89% | 43,437 | 32,762,608 |
| 2024-08-23 | 7.48 | 7.52 | 7.33 | 7.39 | -1.07% | 23,693 | 17,561,426 |
| 2024-08-22 | 7.67 | 7.67 | 7.44 | 7.47 | -1.84% | 25,477 | 19,166,672 |
| 2024-08-21 | 7.5 | 7.67 | 7.5 | 7.61 | +0.13% | 28,220 | 21,467,343 |
| 2024-08-20 | 7.81 | 7.83 | 7.55 | 7.6 | -1.43% | 25,619 | 19,504,788 |
| 2024-08-19 | 7.76 | 7.95 | 7.68 | 7.71 | -1.53% | 41,716 | 32,543,833 |
| 2024-08-16 | 7.8 | 8.19 | 7.8 | 7.83 | +0.51% | 68,440 | 54,341,493 |
| 2024-08-15 | 7.76 | 7.89 | 7.59 | 7.79 | +0.65% | 36,464 | 28,258,924 |
| 2024-08-14 | 7.86 | 7.93 | 7.72 | 7.74 | -1.4% | 27,659 | 21,538,341 |
| 2024-08-13 | 7.85 | 7.94 | 7.74 | 7.85 | 0% | 25,133 | 19,608,096 |
| 2024-08-12 | 8.2 | 8.2 | 7.8 | 7.85 | -2% | 27,969 | 22,160,696 |
| 2024-08-09 | 8.14 | 8.25 | 7.99 | 8.01 | -1.6% | 31,517 | 25,451,146 |
| 2024-08-08 | 8.3 | 8.33 | 8.03 | 8.14 | -1.93% | 44,226 | 35,998,922 |
| 2024-08-07 | 8.21 | 8.35 | 8.19 | 8.3 | +0.12% | 41,402 | 34,211,638 |
| 2024-08-06 | 8.17 | 8.35 | 8.08 | 8.29 | +2.35% | 65,210 | 53,609,156 |
| 2024-08-05 | 8.39 | 8.64 | 8.05 | 8.1 | -4.71% | 114,158 | 94,828,532 |
| 2024-08-02 | 8.53 | 8.88 | 8.47 | 8.5 | -0.12% | 160,978 | 138,836,461 |
| 2024-08-01 | 8.45 | 8.57 | 8.32 | 8.51 | +1.07% | 107,113 | 90,623,460 |
| 2024-07-31 | 8.08 | 8.5 | 8.02 | 8.42 | +4.08% | 117,754 | 97,750,161 |
| 2024-07-30 | 8.03 | 8.14 | 7.83 | 8.09 | -0.37% | 127,644 | 101,984,968 |
| 2024-07-29 | 8.03 | 8.32 | 7.74 | 8.12 | +1.12% | 185,502 | 148,285,902 |
| 2024-07-26 | 7.33 | 8.03 | 7.33 | 8.03 | +10% | 99,328 | 77,267,352 |
| 2024-07-25 | 7.25 | 7.45 | 7.08 | 7.3 | +0.41% | 47,788 | 34,699,382 |
| 2024-07-24 | 7.5 | 7.53 | 7.21 | 7.27 | -2.68% | 58,559 | 43,084,286 |
| 2024-07-23 | 7.85 | 7.87 | 7.46 | 7.47 | -4.6% | 42,198 | 32,167,945 |
| 2024-07-22 | 7.84 | 7.93 | 7.77 | 7.83 | -0.13% | 23,472 | 18,366,431 |
| 2024-07-19 | 7.77 | 7.93 | 7.7 | 7.84 | +0.9% | 34,382 | 27,018,800 |
| 2024-07-18 | 7.8 | 7.93 | 7.62 | 7.77 | -0.89% | 33,318 | 25,758,392 |
| 2024-07-17 | 8.07 | 8.07 | 7.84 | 7.84 | -2.49% | 34,990 | 27,645,653 |
| 2024-07-16 | 8.13 | 8.25 | 7.97 | 8.04 | -1.71% | 46,668 | 37,590,307 |
| 2024-07-15 | 8.24 | 8.42 | 8.08 | 8.18 | -1.33% | 41,984 | 34,427,076 |
| 2024-07-12 | 8.35 | 8.39 | 8.25 | 8.29 | -0.6% | 44,319 | 36,804,808 |
| 2024-07-11 | 8.21 | 8.46 | 8.14 | 8.34 | +2.71% | 56,735 | 47,189,387 |
| 2024-07-10 | 7.97 | 8.22 | 7.88 | 8.12 | +2.01% | 84,276 | 68,460,646 |
| 2024-07-09 | 8.23 | 8.33 | 7.7 | 7.96 | -3.28% | 133,286 | 106,737,608 |
| 2024-07-08 | 8.52 | 8.6 | 8.18 | 8.23 | -4.08% | 28,438 | 23,643,057 |
| 2024-07-05 | 8.43 | 8.58 | 8.25 | 8.58 | +1.54% | 23,032 | 19,467,381 |
| 2024-07-04 | 8.8 | 8.96 | 8.45 | 8.45 | -2.99% | 35,169 | 30,499,097 |
| 2024-07-03 | 8.78 | 8.83 | 8.67 | 8.71 | -0.23% | 21,815 | 19,089,257 |
| 2024-07-02 | 8.93 | 8.98 | 8.7 | 8.73 | -2.24% | 39,818 | 35,195,828 |
| 2024-07-01 | 8.98 | 8.98 | 8.68 | 8.93 | -0.11% | 33,772 | 29,714,197 |
| 2024-06-28 | 8.84 | 9.07 | 8.77 | 8.94 | +1.25% | 40,946 | 36,723,658 |
| 2024-06-27 | 9.19 | 9.21 | 8.83 | 8.83 | -3.6% | 26,947 | 24,202,449 |
| 2024-06-26 | 9 | 9.17 | 8.86 | 9.16 | +2.23% | 28,910 | 26,119,967 |
| 2024-06-25 | 8.88 | 9.24 | 8.84 | 8.96 | +0.22% | 45,482 | 41,168,625 |
| 2024-06-24 | 9.44 | 9.46 | 8.94 | 8.94 | -5.5% | 55,154 | 50,410,258 |
| 2024-06-21 | 9.3 | 9.47 | 9.23 | 9.46 | +0.96% | 20,936 | 19,661,040 |
| 2024-06-20 | 9.51 | 9.56 | 9.3 | 9.37 | -1.88% | 31,891 | 30,011,204 |
| 2024-06-19 | 9.68 | 9.75 | 9.55 | 9.55 | -1.55% | 26,934 | 25,960,073 |
| 2024-06-18 | 9.68 | 9.75 | 9.63 | 9.7 | +0.52% | 30,913 | 29,954,463 |
| 2024-06-17 | 9.75 | 9.87 | 9.62 | 9.65 | -2.03% | 39,380 | 38,247,154 |
| 2024-06-14 | 9.74 | 9.92 | 9.55 | 9.85 | +0.72% | 57,189 | 55,637,540 |
| 2024-06-13 | 9.45 | 10.08 | 9.45 | 9.78 | +3.6% | 96,962 | 95,096,335 |
| 2024-06-12 | 9.31 | 9.48 | 9.29 | 9.44 | +2.16% | 37,978 | 35,780,376 |
| 2024-06-11 | 9.15 | 9.25 | 9.02 | 9.24 | +0.54% | 28,740 | 26,395,094 |
| 2024-06-07 | 9.01 | 9.32 | 9.01 | 9.19 | +0.33% | 36,980 | 33,940,174 |
| 2024-06-06 | 9.35 | 9.38 | 9 | 9.16 | -1.08% | 44,788 | 40,948,842 |
| 2024-06-05 | 9.41 | 9.57 | 9.25 | 9.26 | -2.22% | 32,499 | 30,595,508 |
| 2024-06-04 | 9.75 | 9.75 | 9.28 | 9.47 | -2.57% | 59,582 | 56,204,304 |
| 2024-06-03 | 9.85 | 9.98 | 9.63 | 9.72 | -0.61% | 71,824 | 70,379,868 |
| 2024-05-31 | 9.78 | 9.98 | 9.6 | 9.78 | -0.91% | 86,321 | 84,027,309 |
| 2024-05-30 | 9.68 | 10.14 | 9.51 | 9.87 | +1.96% | 75,604 | 74,700,052 |
| 2024-05-29 | 9.98 | 10.05 | 9.65 | 9.68 | -1.73% | 44,494 | 43,501,257 |
| 2024-05-28 | 9.8 | 9.97 | 9.67 | 9.85 | +0.31% | 44,738 | 43,974,883 |
| 2024-05-27 | 9.9 | 9.94 | 9.62 | 9.82 | -0.3% | 34,465 | 33,531,237 |
| 2024-05-24 | 9.68 | 9.98 | 9.55 | 9.85 | +0.61% | 70,243 | 68,731,493 |
| 2024-05-23 | 10.15 | 10.22 | 9.69 | 9.79 | -1.9% | 78,523 | 77,814,903 |
| 2024-05-22 | 10.05 | 10.09 | 9.92 | 9.98 | -0.7% | 47,369 | 47,288,242 |
| 2024-05-21 | 10.45 | 10.45 | 9.98 | 10.05 | -3.37% | 85,400 | 86,080,237 |
| 2024-05-20 | 10.51 | 10.71 | 10.33 | 10.4 | -2.26% | 114,990 | 120,605,653 |
| 2024-05-17 | 10.6 | 10.67 | 10.27 | 10.64 | +0.47% | 149,637 | 157,391,025 |
| 2024-05-16 | 10.69 | 10.73 | 10.35 | 10.59 | +0.76% | 128,128 | 134,746,548 |
| 2024-05-15 | 10.01 | 10.92 | 9.91 | 10.51 | +5.42% | 199,775 | 208,900,630 |
| 2024-05-14 | 9.65 | 10.04 | 9.55 | 9.97 | +4.07% | 67,966 | 66,993,701 |
| 2024-05-13 | 9.8 | 9.8 | 9.52 | 9.58 | -2.34% | 47,011 | 45,150,783 |
| 2024-05-10 | 10.12 | 10.12 | 9.8 | 9.81 | -3.06% | 62,592 | 61,952,477 |
| 2024-05-09 | 10.12 | 10.26 | 10.04 | 10.12 | -0.39% | 69,604 | 70,552,772 |
| 2024-05-08 | 10.2 | 10.3 | 9.92 | 10.16 | -0.1% | 94,705 | 95,745,377 |
| 2024-05-07 | 10.03 | 10.36 | 9.92 | 10.17 | +0.89% | 114,560 | 116,198,782 |
| 2024-05-06 | 9.76 | 10.1 | 9.76 | 10.08 | +4.46% | 115,361 | 115,394,494 |
| 2024-04-30 | 9.93 | 9.93 | 9.64 | 9.65 | -3.11% | 93,903 | 91,537,132 |
| 2024-04-29 | 9.9 | 10.1 | 9.85 | 9.96 | +1.12% | 120,071 | 119,777,280 |
| 2024-04-26 | 9.81 | 10.2 | 9.74 | 9.85 | -1.01% | 159,418 | 158,595,143 |
| 2024-04-25 | 9.7 | 9.99 | 9.6 | 9.95 | +2.05% | 126,534 | 124,884,824 |
| 2024-04-24 | 9.06 | 9.88 | 9.06 | 9.75 | +7.73% | 146,288 | 140,066,458 |
| 2024-04-23 | 9 | 9.25 | 8.91 | 9.05 | +0.22% | 45,465 | 41,439,982 |
| 2024-04-22 | 9.32 | 9.35 | 8.95 | 9.03 | -4.75% | 99,193 | 90,282,576 |
| 2024-04-19 | 9.27 | 9.53 | 9.03 | 9.48 | +1.83% | 145,971 | 136,147,802 |
| 2024-04-18 | 8.74 | 9.59 | 8.58 | 9.31 | +6.52% | 144,860 | 133,487,517 |
| 2024-04-17 | 8.38 | 8.81 | 8.38 | 8.74 | +5.81% | 67,824 | 58,952,031 |
| 2024-04-16 | 8.85 | 8.85 | 8.05 | 8.26 | -6.98% | 108,850 | 90,182,917 |
| 2024-04-15 | 9.05 | 9.34 | 8.61 | 8.88 | -3.58% | 106,956 | 95,621,818 |
| 2024-04-12 | 9.29 | 9.48 | 9.2 | 9.21 | -2.02% | 81,594 | 76,400,990 |
| 2024-04-11 | 9.38 | 9.59 | 9.23 | 9.4 | -3.39% | 116,173 | 109,097,776 |
| 2024-04-10 | 9.36 | 9.74 | 9.04 | 9.73 | +4.06% | 183,395 | 172,995,738 |
| 2024-04-09 | 9.24 | 9.39 | 8.79 | 9.35 | +2.3% | 141,859 | 130,177,272 |
| 2024-04-08 | 9.38 | 9.53 | 9.14 | 9.14 | -4.79% | 121,351 | 112,394,718 |
| 2024-04-03 | 9.91 | 10.04 | 9.32 | 9.6 | -4.86% | 195,422 | 187,555,755 |
| 2024-04-02 | 10.35 | 10.45 | 9.95 | 10.09 | -2.98% | 229,444 | 233,547,043 |
| 2024-04-01 | 11 | 11.26 | 10.19 | 10.4 | -3.08% | 380,882 | 405,856,820 |
| 2024-03-29 | 9.68 | 10.73 | 9.59 | 10.73 | +10.05% | 404,774 | 418,503,845 |
| 2024-03-28 | 9.16 | 9.85 | 9.15 | 9.75 | +7.03% | 152,293 | 146,375,718 |
| 2024-03-27 | 9.45 | 9.75 | 9.06 | 9.11 | -4.91% | 109,961 | 102,256,823 |
| 2024-03-26 | 9.2 | 9.66 | 9.05 | 9.58 | +2.35% | 120,006 | 113,106,410 |
| 2024-03-25 | 9.81 | 10.07 | 9.32 | 9.36 | -6.02% | 166,140 | 160,692,877 |
| 2024-03-22 | 10.64 | 10.64 | 9.86 | 9.96 | -5.41% | 258,797 | 261,399,563 |
| 2024-03-21 | 9.55 | 10.53 | 9.55 | 10.53 | +10.03% | 271,176 | 273,966,470 |
| 2024-03-20 | 9.4 | 9.66 | 9.36 | 9.57 | +1.27% | 113,035 | 108,136,959 |
| 2024-03-19 | 9.79 | 9.83 | 9.45 | 9.45 | -4.93% | 173,088 | 165,811,513 |
| 2024-03-18 | 9.52 | 10.31 | 9.45 | 9.94 | +3.76% | 227,246 | 224,063,033 |
| 2024-03-15 | 9.86 | 10.01 | 9.47 | 9.58 | -5.71% | 276,749 | 268,919,049 |
| 2024-03-14 | 9.3 | 10.3 | 8.92 | 10.16 | +3.99% | 336,540 | 323,280,425 |
| 2024-03-13 | 9.38 | 10.2 | 9.03 | 9.77 | +5.39% | 335,618 | 323,980,495 |
| 2024-03-12 | 8.62 | 9.27 | 8.56 | 9.27 | +9.96% | 131,796 | 120,463,858 |
| 2024-03-11 | 8.23 | 8.59 | 8.13 | 8.43 | +2.68% | 51,244 | 42,950,024 |
| 2024-03-08 | 8.31 | 8.35 | 8 | 8.21 | -0.85% | 33,577 | 27,423,095 |
| 2024-03-07 | 8.56 | 8.56 | 8.23 | 8.28 | -1.9% | 57,971 | 48,408,249 |
| 2024-03-06 | 8.11 | 8.49 | 8.11 | 8.44 | +2.8% | 73,494 | 61,267,023 |
| 2024-03-05 | 8.17 | 8.55 | 8 | 8.21 | +0.74% | 81,113 | 66,846,181 |
| 2024-03-04 | 7.95 | 8.23 | 7.74 | 8.15 | +2.39% | 59,655 | 47,641,564 |
| 2024-03-01 | 7.65 | 8 | 7.6 | 7.96 | +4.19% | 59,972 | 46,978,473 |
| 2024-02-29 | 7.26 | 7.65 | 7.26 | 7.64 | +4.66% | 64,897 | 48,621,893 |
| 2024-02-28 | 8.08 | 8.14 | 7.28 | 7.3 | -8.75% | 96,447 | 74,776,249 |
| 2024-02-27 | 7.65 | 8.03 | 7.63 | 8 | +3.9% | 55,925 | 44,176,019 |
| 2024-02-26 | 7.47 | 7.89 | 7.43 | 7.7 | +3.08% | 71,136 | 54,787,626 |
| 2024-02-23 | 7.28 | 7.56 | 7.21 | 7.47 | +2.89% | 50,163 | 36,942,376 |
| 2024-02-22 | 7.23 | 7.36 | 7.07 | 7.26 | +1.11% | 39,491 | 28,522,658 |
| 2024-02-21 | 6.98 | 7.43 | 6.91 | 7.18 | +2.13% | 54,139 | 39,328,367 |
| 2024-02-20 | 7.03 | 7.07 | 6.79 | 7.03 | +0.72% | 53,817 | 37,622,732 |
| 2024-02-19 | 6.88 | 7.17 | 6.7 | 6.98 | +4.8% | 84,066 | 58,669,198 |
| 2024-02-08 | 6.19 | 6.66 | 5.81 | 6.66 | +10.08% | 96,176 | 60,768,628 |
| 2024-02-07 | 6.05 | 6.29 | 5.78 | 6.05 | +0.33% | 94,645 | 56,985,900 |
| 2024-02-06 | 5.95 | 6.32 | 5.55 | 6.03 | -2.27% | 101,723 | 59,026,377 |
| 2024-02-05 | 6.35 | 6.75 | 6.17 | 6.17 | -9.93% | 74,617 | 46,777,730 |
| 2024-02-02 | 7.28 | 7.38 | 6.55 | 6.85 | -5.52% | 56,256 | 39,078,616 |
| 2024-02-01 | 7.4 | 7.54 | 7.13 | 7.25 | -2.55% | 48,942 | 35,690,585 |
| 2024-01-31 | 7.61 | 7.84 | 7.23 | 7.44 | -3.25% | 70,998 | 53,154,997 |
| 2024-01-30 | 7.9 | 8.03 | 7.63 | 7.69 | -3.51% | 37,213 | 29,131,274 |
| 2024-01-29 | 8.2 | 8.25 | 7.89 | 7.97 | -2.92% | 42,816 | 34,292,681 |
| 2024-01-26 | 8.25 | 8.39 | 8.13 | 8.21 | -0.48% | 46,456 | 38,431,994 |
| 2024-01-25 | 8.1 | 8.28 | 8.02 | 8.25 | +2.1% | 58,049 | 47,388,061 |
| 2024-01-24 | 8.12 | 8.23 | 7.78 | 8.08 | 0% | 59,978 | 48,119,829 |
| 2024-01-23 | 8.12 | 8.24 | 8 | 8.08 | -0.49% | 52,041 | 42,108,873 |
| 2024-01-22 | 8.75 | 8.75 | 8.01 | 8.12 | -6.67% | 70,303 | 59,293,520 |
| 2024-01-19 | 8.86 | 9.02 | 8.7 | 8.7 | -1.81% | 52,402 | 46,339,650 |
| 2024-01-18 | 8.91 | 9.04 | 8.54 | 8.86 | -2.1% | 94,992 | 83,454,097 |
| 2024-01-17 | 9.45 | 9.61 | 9.03 | 9.05 | -5.73% | 109,347 | 101,771,933 |
| 2024-01-16 | 9.84 | 10.08 | 9.39 | 9.6 | -2.44% | 147,303 | 142,541,365 |
| 2024-01-15 | 9.78 | 9.95 | 9.5 | 9.84 | -1.6% | 153,523 | 150,587,109 |
| 2024-01-12 | 10.39 | 10.39 | 9.85 | 10 | -5.57% | 274,022 | 275,567,630 |
| 2024-01-11 | 10.75 | 10.88 | 10.23 | 10.59 | -1.03% | 294,855 | 309,171,012 |
| 2024-01-10 | 9.71 | 10.7 | 9.54 | 10.7 | +9.97% | 113,112 | 118,515,814 |
| 2024-01-09 | 9.8 | 9.94 | 9.68 | 9.73 | -0.21% | 18,776 | 18,412,030 |
| 2024-01-08 | 10 | 10 | 9.73 | 9.75 | -2.79% | 18,511 | 18,259,278 |
| 2024-01-05 | 10.15 | 10.36 | 9.98 | 10.03 | -1.76% | 19,236 | 19,517,142 |
| 2024-01-04 | 10.22 | 10.42 | 10.12 | 10.21 | -0.1% | 30,055 | 30,895,676 |
| 2024-01-03 | 10.39 | 10.39 | 10.13 | 10.22 | -1.26% | 20,475 | 20,893,291 |
| 2024-01-02 | 10.26 | 10.5 | 10.18 | 10.35 | +1.47% | 25,929 | 26,912,412 |
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：