股票概览
11.03
-1.61%
-0.18
11.16
开盘价
11.3
最高价
10.9
最低价
122,710
成交量
数据更新至: 2024-12-31
技术指标
10.94
MA5 (5日均线)
10.82
MA10 (10日均线)
10.79
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 | 11.16 | 11.3 | 10.9 | 11.03 | -1.61% | 122,710 | 135,380,844 |
| 2024-12-30 | 11.37 | 11.4 | 10.88 | 11.21 | 0% | 137,862 | 154,020,519 |
| 2024-12-27 | 10.99 | 11.46 | 10.81 | 11.21 | +3.32% | 218,119 | 243,386,699 |
| 2024-12-26 | 10.38 | 11.24 | 10.38 | 10.85 | +4.33% | 248,573 | 272,175,448 |
| 2024-12-25 | 10.69 | 10.9 | 10.28 | 10.4 | -3.88% | 133,118 | 140,040,093 |
| 2024-12-24 | 10.7 | 11.22 | 10.35 | 10.82 | +0.46% | 176,867 | 190,556,637 |
| 2024-12-23 | 11 | 11.18 | 10.64 | 10.77 | -2.71% | 139,666 | 152,043,767 |
| 2024-12-20 | 10.44 | 11.2 | 10.42 | 11.07 | +4.93% | 282,275 | 311,338,252 |
| 2024-12-19 | 10.16 | 10.57 | 9.98 | 10.55 | +2.93% | 189,133 | 195,551,015 |
| 2024-12-18 | 10.16 | 10.35 | 9.73 | 10.25 | +2.6% | 152,249 | 153,278,481 |
| 2024-12-17 | 10.72 | 10.74 | 9.93 | 9.99 | -6.29% | 184,862 | 189,421,064 |
| 2024-12-16 | 10.91 | 11.16 | 10.54 | 10.66 | -0.93% | 208,849 | 225,550,352 |
| 2024-12-13 | 10.99 | 11.06 | 10.62 | 10.76 | -2.09% | 237,582 | 256,697,188 |
| 2024-12-12 | 10.79 | 11.25 | 10.69 | 10.99 | +0.92% | 395,479 | 436,428,734 |
| 2024-12-11 | 10.15 | 11.34 | 9.94 | 10.89 | +5.63% | 537,550 | 565,931,762 |
| 2024-12-10 | 10.2 | 10.47 | 9.92 | 10.31 | +3.1% | 428,528 | 439,730,469 |
| 2024-12-09 | 10.48 | 10.7 | 10 | 10 | -9.99% | 555,120 | 566,229,115 |
| 2024-12-06 | 12.33 | 12.33 | 10.94 | 11.11 | -7.18% | 904,129 | 1,051,077,818 |
| 2024-12-05 | 11.97 | 11.97 | 11.62 | 11.97 | +10.02% | 562,826 | 672,629,497 |
| 2024-12-04 | 10.88 | 10.88 | 10.88 | 10.88 | +10.01% | 45,283 | 49,267,676 |
| 2024-12-03 | 8.99 | 9.89 | 8.96 | 9.89 | +10.01% | 151,696 | 146,461,320 |
| 2024-12-02 | 8.9 | 9.13 | 8.76 | 8.99 | +1.93% | 108,722 | 97,377,314 |
| 2024-11-29 | 8.67 | 8.87 | 8.5 | 8.82 | +1.85% | 125,187 | 109,420,296 |
| 2024-11-28 | 8.86 | 8.86 | 8.62 | 8.66 | -3.02% | 120,640 | 105,321,305 |
| 2024-11-27 | 8.97 | 9 | 8.39 | 8.93 | -0.78% | 188,033 | 162,424,795 |
| 2024-11-26 | 9.8 | 9.8 | 8.93 | 9 | -4.46% | 354,833 | 330,633,976 |
| 2024-11-25 | 8.88 | 9.42 | 8.63 | 9.42 | +10.05% | 153,605 | 140,773,765 |
| 2024-11-22 | 9.12 | 9.12 | 8.53 | 8.56 | -6.14% | 126,295 | 111,967,254 |
| 2024-11-21 | 8.87 | 9.2 | 8.77 | 9.12 | +2.24% | 162,477 | 146,698,313 |
| 2024-11-20 | 8.83 | 9.07 | 8.78 | 8.92 | +1.36% | 145,999 | 130,565,252 |
| 2024-11-19 | 8.39 | 8.8 | 8.29 | 8.8 | +5.77% | 115,943 | 99,394,612 |
| 2024-11-18 | 8.84 | 8.9 | 8.22 | 8.32 | -5.24% | 117,920 | 99,308,276 |
| 2024-11-15 | 8.7 | 9.1 | 8.68 | 8.78 | -0.11% | 126,078 | 112,649,212 |
| 2024-11-14 | 8.83 | 9.05 | 8.6 | 8.79 | -0.9% | 108,089 | 95,542,441 |
| 2024-11-13 | 8.73 | 8.87 | 8.51 | 8.87 | +0.8% | 80,064 | 69,659,219 |
| 2024-11-12 | 8.92 | 9.11 | 8.7 | 8.8 | -1.46% | 97,174 | 86,709,607 |
| 2024-11-11 | 8.82 | 8.96 | 8.7 | 8.93 | +2.17% | 110,302 | 97,921,210 |
| 2024-11-08 | 9.06 | 9.06 | 8.64 | 8.74 | -2.46% | 121,119 | 107,310,102 |
| 2024-11-07 | 8.75 | 8.97 | 8.7 | 8.96 | +1.82% | 135,197 | 120,104,877 |
| 2024-11-06 | 8.79 | 8.95 | 8.7 | 8.8 | -1.12% | 139,129 | 123,021,019 |
| 2024-11-05 | 8.75 | 9.09 | 8.55 | 8.9 | +1.14% | 194,149 | 170,897,455 |
| 2024-11-04 | 8.46 | 8.98 | 8.46 | 8.8 | +5.01% | 196,189 | 171,497,077 |
| 2024-11-01 | 8.16 | 8.88 | 8.11 | 8.38 | +2.57% | 171,354 | 145,182,912 |
| 2024-10-31 | 8.2 | 8.26 | 8.13 | 8.17 | -0.73% | 72,130 | 59,081,054 |
| 2024-10-30 | 8.35 | 8.35 | 8.06 | 8.23 | -3.63% | 102,281 | 83,584,140 |
| 2024-10-29 | 8.64 | 8.81 | 8.5 | 8.54 | -0.58% | 123,718 | 106,945,868 |
| 2024-10-28 | 8.46 | 8.59 | 8.45 | 8.59 | +1.3% | 92,305 | 78,683,582 |
| 2024-10-25 | 8.38 | 8.54 | 8.38 | 8.48 | +1.31% | 63,123 | 53,424,501 |
| 2024-10-24 | 8.43 | 8.48 | 8.29 | 8.37 | -1.41% | 68,834 | 57,589,367 |
| 2024-10-23 | 8.46 | 8.65 | 8.38 | 8.49 | +0.24% | 105,955 | 89,621,656 |
| 2024-10-22 | 8.4 | 8.53 | 8.33 | 8.47 | +0.24% | 78,766 | 66,355,527 |
| 2024-10-21 | 8.49 | 8.68 | 8.39 | 8.45 | -0.47% | 143,530 | 121,982,759 |
| 2024-10-18 | 8.19 | 8.68 | 8.1 | 8.49 | +3.03% | 185,828 | 156,829,160 |
| 2024-10-17 | 7.84 | 8.48 | 7.83 | 8.24 | +5.64% | 199,422 | 163,750,011 |
| 2024-10-16 | 7.81 | 7.92 | 7.75 | 7.8 | -1.64% | 64,601 | 50,571,605 |
| 2024-10-15 | 7.97 | 8.26 | 7.8 | 7.93 | -0.5% | 100,471 | 80,524,852 |
| 2024-10-14 | 7.76 | 7.99 | 7.71 | 7.97 | +2.97% | 75,538 | 59,424,501 |
| 2024-10-11 | 8.05 | 8.05 | 7.63 | 7.74 | -3.61% | 97,051 | 75,749,261 |
| 2024-10-10 | 8.19 | 8.31 | 7.82 | 8.03 | -0.12% | 130,707 | 105,545,033 |
| 2024-10-09 | 8.45 | 8.66 | 8.03 | 8.04 | -9.76% | 191,989 | 159,962,384 |
| 2024-10-08 | 9.38 | 9.41 | 8.24 | 8.91 | +3.97% | 357,464 | 317,461,897 |
| 2024-09-30 | 8.09 | 8.57 | 7.83 | 8.57 | +10.01% | 284,103 | 236,223,309 |
| 2024-09-27 | 7.85 | 7.88 | 7.56 | 7.79 | +1.3% | 119,048 | 92,138,409 |
| 2024-09-26 | 7.25 | 7.7 | 7.21 | 7.69 | +5.49% | 168,428 | 126,842,010 |
| 2024-09-25 | 7.16 | 7.64 | 7.1 | 7.29 | +2.97% | 173,304 | 126,878,558 |
| 2024-09-24 | 6.91 | 7.09 | 6.82 | 7.08 | +0.71% | 118,298 | 82,405,161 |
| 2024-09-23 | 6.77 | 7.29 | 6.67 | 7.03 | +4.3% | 117,200 | 82,194,707 |
| 2024-09-20 | 6.8 | 6.84 | 6.65 | 6.74 | -0.88% | 34,410 | 23,157,000 |
| 2024-09-19 | 6.7 | 6.85 | 6.67 | 6.8 | +1.64% | 39,156 | 26,529,121 |
| 2024-09-18 | 6.67 | 6.72 | 6.5 | 6.69 | +0.3% | 33,134 | 21,909,057 |
| 2024-09-13 | 6.78 | 6.84 | 6.65 | 6.67 | -2.2% | 38,059 | 25,586,733 |
| 2024-09-12 | 6.86 | 6.96 | 6.81 | 6.82 | -0.73% | 27,044 | 18,588,500 |
| 2024-09-11 | 6.96 | 6.96 | 6.81 | 6.87 | -1.43% | 30,283 | 20,814,504 |
| 2024-09-10 | 6.98 | 6.99 | 6.8 | 6.97 | +0.14% | 42,289 | 29,200,127 |
| 2024-09-09 | 6.91 | 7.03 | 6.81 | 6.96 | +0.58% | 41,107 | 28,523,119 |
| 2024-09-06 | 7.13 | 7.16 | 6.91 | 6.92 | -2.95% | 43,717 | 30,644,903 |
| 2024-09-05 | 7.07 | 7.16 | 7.06 | 7.13 | +0.71% | 27,946 | 19,849,254 |
| 2024-09-04 | 7.12 | 7.17 | 7.01 | 7.08 | -0.98% | 35,185 | 24,939,782 |
| 2024-09-03 | 7.1 | 7.22 | 7.09 | 7.15 | +0.28% | 38,542 | 27,561,666 |
| 2024-09-02 | 7.24 | 7.33 | 7.1 | 7.13 | -2.06% | 60,942 | 44,025,738 |
| 2024-08-30 | 7.2 | 7.4 | 7.15 | 7.28 | +1.25% | 78,018 | 56,916,782 |
| 2024-08-29 | 7.02 | 7.24 | 7.01 | 7.19 | +1.27% | 50,375 | 36,108,007 |
| 2024-08-28 | 6.99 | 7.23 | 6.93 | 7.1 | +1.57% | 63,716 | 45,226,245 |
| 2024-08-27 | 7.13 | 7.13 | 6.97 | 6.99 | -1.83% | 41,873 | 29,358,658 |
| 2024-08-26 | 7.03 | 7.17 | 6.92 | 7.12 | +1.28% | 53,962 | 38,156,749 |
| 2024-08-23 | 7 | 7.1 | 6.95 | 7.03 | +0.14% | 61,556 | 43,251,806 |
| 2024-08-22 | 7.34 | 7.38 | 7.01 | 7.02 | -4.49% | 88,847 | 63,490,021 |
| 2024-08-21 | 7.46 | 7.54 | 7.27 | 7.35 | -3.54% | 140,955 | 104,045,542 |
| 2024-08-20 | 7.5 | 7.62 | 7.42 | 7.62 | +1.06% | 109,159 | 82,033,505 |
| 2024-08-19 | 7.62 | 7.83 | 7.45 | 7.54 | -1.31% | 152,065 | 115,810,820 |
| 2024-08-16 | 7.52 | 7.65 | 7.44 | 7.64 | +1.06% | 159,511 | 120,633,194 |
| 2024-08-15 | 7.45 | 7.58 | 7.39 | 7.56 | +0.8% | 149,373 | 112,117,780 |
| 2024-08-14 | 7.46 | 7.54 | 7.35 | 7.5 | +0.4% | 150,882 | 112,558,112 |
| 2024-08-13 | 7.32 | 7.47 | 7.25 | 7.47 | +0.95% | 177,384 | 130,818,222 |
| 2024-08-12 | 7.5 | 7.84 | 7.24 | 7.4 | -0.67% | 333,515 | 248,498,092 |
| 2024-08-09 | 6.82 | 7.45 | 6.82 | 7.45 | +10.04% | 148,313 | 107,938,628 |
| 2024-08-08 | 6.83 | 6.9 | 6.63 | 6.77 | -2.03% | 64,159 | 43,315,793 |
| 2024-08-07 | 6.93 | 7.03 | 6.88 | 6.91 | -0.14% | 49,887 | 34,748,633 |
| 2024-08-06 | 6.94 | 7.03 | 6.83 | 6.92 | +0.87% | 51,311 | 35,414,799 |
| 2024-08-05 | 7.1 | 7.22 | 6.86 | 6.86 | -3.79% | 88,817 | 62,469,429 |
| 2024-08-02 | 7.28 | 7.31 | 7.12 | 7.13 | -2.99% | 84,857 | 61,205,979 |
| 2024-08-01 | 7.24 | 7.47 | 7.22 | 7.35 | +1.24% | 121,322 | 88,801,106 |
| 2024-07-31 | 7.01 | 7.28 | 7 | 7.26 | +3.27% | 123,051 | 88,494,725 |
| 2024-07-30 | 7.12 | 7.12 | 6.94 | 7.03 | -1.26% | 82,915 | 58,203,360 |
| 2024-07-29 | 7.16 | 7.28 | 7.01 | 7.12 | -0.28% | 125,663 | 89,440,692 |
| 2024-07-26 | 6.93 | 7.17 | 6.88 | 7.14 | +2.88% | 108,307 | 76,718,805 |
| 2024-07-25 | 6.89 | 7 | 6.64 | 6.94 | -0.86% | 141,008 | 96,266,146 |
| 2024-07-24 | 7.16 | 7.48 | 6.98 | 7 | -3.98% | 179,032 | 127,711,617 |
| 2024-07-23 | 7 | 7.46 | 7 | 7.29 | -2.28% | 247,775 | 179,330,183 |
| 2024-07-22 | 7.88 | 8.1 | 7.22 | 7.46 | +1.36% | 406,455 | 313,085,407 |
| 2024-07-19 | 6.69 | 7.36 | 6.62 | 7.36 | +10.01% | 102,054 | 74,514,579 |
| 2024-07-18 | 6.8 | 6.85 | 6.55 | 6.69 | -1.47% | 35,284 | 23,430,126 |
| 2024-07-17 | 7.01 | 7.05 | 6.77 | 6.79 | -3.14% | 32,297 | 22,131,849 |
| 2024-07-16 | 7.02 | 7.09 | 6.95 | 7.01 | 0% | 22,424 | 15,693,402 |
| 2024-07-15 | 7.18 | 7.2 | 7.01 | 7.01 | -2.23% | 34,228 | 24,144,711 |
| 2024-07-12 | 7.11 | 7.21 | 7.11 | 7.17 | +0.14% | 28,585 | 20,485,707 |
| 2024-07-11 | 7.01 | 7.22 | 6.92 | 7.16 | +4.68% | 50,665 | 35,986,034 |
| 2024-07-10 | 6.8 | 6.94 | 6.75 | 6.84 | +0.59% | 31,456 | 21,627,547 |
| 2024-07-09 | 6.57 | 6.83 | 6.5 | 6.8 | +3.82% | 40,568 | 27,123,922 |
| 2024-07-08 | 6.81 | 6.81 | 6.53 | 6.55 | -3.68% | 38,179 | 25,276,592 |
| 2024-07-05 | 6.83 | 6.84 | 6.61 | 6.8 | +0.44% | 36,571 | 24,577,327 |
| 2024-07-04 | 6.94 | 7.07 | 6.73 | 6.77 | -3.01% | 37,498 | 25,834,294 |
| 2024-07-03 | 7.05 | 7.15 | 6.94 | 6.98 | -1.13% | 35,949 | 25,228,465 |
| 2024-07-02 | 7.15 | 7.23 | 7.04 | 7.06 | -1.4% | 35,169 | 25,064,509 |
| 2024-07-01 | 7.08 | 7.21 | 7.04 | 7.16 | +0.56% | 36,046 | 25,672,951 |
| 2024-06-28 | 7.03 | 7.22 | 7 | 7.12 | +0.85% | 33,706 | 24,104,577 |
| 2024-06-27 | 7.24 | 7.28 | 7.06 | 7.06 | -2.89% | 36,705 | 26,243,305 |
| 2024-06-26 | 6.93 | 7.27 | 6.86 | 7.27 | +4.3% | 53,832 | 38,235,881 |
| 2024-06-25 | 6.86 | 7.11 | 6.85 | 6.97 | +1.9% | 46,162 | 32,401,702 |
| 2024-06-24 | 7.07 | 7.17 | 6.84 | 6.84 | -4.6% | 54,522 | 37,873,740 |
| 2024-06-21 | 7.13 | 7.25 | 7.02 | 7.17 | +0.42% | 37,359 | 26,728,040 |
| 2024-06-20 | 7.4 | 7.43 | 7.11 | 7.14 | -3.51% | 52,419 | 37,842,678 |
| 2024-06-19 | 7.52 | 7.62 | 7.38 | 7.4 | -1.46% | 50,093 | 37,419,859 |
| 2024-06-18 | 7.32 | 7.54 | 7.22 | 7.51 | +3.02% | 74,402 | 55,369,003 |
| 2024-06-17 | 7.28 | 7.45 | 7.23 | 7.29 | -0.55% | 44,081 | 32,303,838 |
| 2024-06-14 | 7.3 | 7.36 | 7.22 | 7.33 | -0.54% | 43,200 | 31,484,396 |
| 2024-06-13 | 7.38 | 7.58 | 7.29 | 7.37 | -0.94% | 67,131 | 49,676,011 |
| 2024-06-12 | 7.25 | 7.45 | 7.2 | 7.44 | +2.2% | 61,036 | 44,913,117 |
| 2024-06-11 | 7.27 | 7.31 | 7.02 | 7.28 | 0% | 61,562 | 43,986,553 |
| 2024-06-07 | 7.26 | 7.4 | 7.09 | 7.28 | +1.82% | 99,718 | 72,082,399 |
| 2024-06-06 | 7.66 | 7.75 | 7.07 | 7.15 | -6.41% | 106,968 | 78,037,227 |
| 2024-06-05 | 8.2 | 8.2 | 7.6 | 7.64 | -6.26% | 135,889 | 105,791,551 |
| 2024-06-04 | 8.46 | 8.62 | 8.01 | 8.15 | -4% | 127,169 | 104,854,705 |
| 2024-06-03 | 8.27 | 8.97 | 8.15 | 8.49 | +4.17% | 218,319 | 187,056,254 |
| 2024-05-31 | 8.02 | 8.24 | 8 | 8.15 | +2.26% | 64,490 | 52,664,364 |
| 2024-05-30 | 8.03 | 8.05 | 7.9 | 7.97 | -1.24% | 43,854 | 35,045,635 |
| 2024-05-29 | 7.81 | 8.23 | 7.81 | 8.07 | +2.15% | 69,120 | 55,720,874 |
| 2024-05-28 | 7.96 | 8.01 | 7.84 | 7.9 | -0.25% | 36,524 | 29,003,352 |
| 2024-05-27 | 7.9 | 7.95 | 7.75 | 7.92 | +0.76% | 37,178 | 29,128,679 |
| 2024-05-24 | 8.1 | 8.14 | 7.84 | 7.86 | -2.84% | 49,194 | 39,074,481 |
| 2024-05-23 | 8.37 | 8.37 | 8.03 | 8.09 | -3.69% | 66,149 | 54,043,402 |
| 2024-05-22 | 8.41 | 8.56 | 8.3 | 8.4 | -0.36% | 52,272 | 43,938,009 |
| 2024-05-21 | 8.46 | 8.59 | 8.39 | 8.43 | -1.4% | 75,751 | 64,253,410 |
| 2024-05-20 | 8.25 | 8.58 | 8.11 | 8.55 | +3.64% | 115,871 | 96,655,899 |
| 2024-05-17 | 8.29 | 8.29 | 8.03 | 8.25 | 0% | 85,000 | 69,077,310 |
| 2024-05-16 | 8.39 | 8.49 | 8.2 | 8.25 | -1.55% | 77,712 | 64,827,276 |
| 2024-05-15 | 8.5 | 8.63 | 8.36 | 8.38 | -2.33% | 111,852 | 94,760,435 |
| 2024-05-14 | 8.41 | 8.93 | 8.41 | 8.58 | +3.87% | 164,587 | 142,644,144 |
| 2024-05-13 | 8.64 | 8.74 | 8.25 | 8.26 | -5.49% | 90,014 | 75,552,042 |
| 2024-05-10 | 8.85 | 8.85 | 8.71 | 8.74 | -0.68% | 75,132 | 65,860,612 |
| 2024-05-09 | 8.58 | 8.98 | 8.58 | 8.8 | +2.21% | 117,908 | 103,538,763 |
| 2024-05-08 | 8.84 | 8.84 | 8.57 | 8.61 | -2.6% | 73,750 | 63,774,735 |
| 2024-05-07 | 8.65 | 8.86 | 8.65 | 8.84 | +2.55% | 124,738 | 109,327,281 |
| 2024-05-06 | 8.55 | 8.67 | 8.41 | 8.62 | +3.36% | 115,879 | 98,941,519 |
| 2024-04-30 | 8.52 | 8.54 | 8.19 | 8.34 | -1.88% | 116,017 | 96,927,950 |
| 2024-04-29 | 8.27 | 8.52 | 8.25 | 8.5 | +4.04% | 144,340 | 121,326,792 |
| 2024-04-26 | 8.19 | 8.32 | 8.14 | 8.17 | -0.49% | 102,401 | 84,357,708 |
| 2024-04-25 | 8.32 | 8.52 | 8.17 | 8.21 | -2.49% | 159,991 | 133,030,656 |
| 2024-04-24 | 8.15 | 8.49 | 8.06 | 8.42 | +3.44% | 137,934 | 114,218,083 |
| 2024-04-23 | 7.63 | 8.2 | 7.62 | 8.14 | +5.71% | 136,051 | 108,508,913 |
| 2024-04-22 | 7.59 | 7.88 | 7.32 | 7.7 | +0.92% | 78,556 | 59,925,339 |
| 2024-04-19 | 7.59 | 7.91 | 7.51 | 7.63 | -0.39% | 75,122 | 57,890,134 |
| 2024-04-18 | 7.48 | 7.94 | 7.38 | 7.66 | +2.41% | 98,900 | 75,725,401 |
| 2024-04-17 | 7.13 | 7.5 | 7.1 | 7.48 | +6.55% | 96,091 | 70,684,939 |
| 2024-04-16 | 7.68 | 7.69 | 7.02 | 7.02 | -10% | 116,902 | 83,526,847 |
| 2024-04-15 | 7.96 | 8.12 | 7.6 | 7.8 | -3.11% | 98,564 | 77,560,444 |
| 2024-04-12 | 8.01 | 8.15 | 7.86 | 8.05 | -1.59% | 111,641 | 89,467,970 |
| 2024-04-11 | 8 | 8.54 | 7.89 | 8.18 | +4.2% | 161,687 | 132,658,727 |
| 2024-04-10 | 8.06 | 8.07 | 7.61 | 7.85 | -2.73% | 88,190 | 68,618,945 |
| 2024-04-09 | 7.98 | 8.07 | 7.84 | 8.07 | +1.77% | 61,956 | 49,211,762 |
| 2024-04-08 | 8.01 | 8.07 | 7.9 | 7.93 | -1.73% | 59,284 | 47,251,157 |
| 2024-04-03 | 8.28 | 8.3 | 7.94 | 8.07 | -2.3% | 78,350 | 63,195,200 |
| 2024-04-02 | 8.38 | 8.48 | 8.19 | 8.26 | -1.78% | 79,950 | 66,400,620 |
| 2024-04-01 | 8.38 | 8.45 | 8.33 | 8.41 | +0.48% | 98,628 | 82,780,442 |
| 2024-03-29 | 8.29 | 8.4 | 8.11 | 8.37 | +1.58% | 116,604 | 96,546,829 |
| 2024-03-28 | 8.04 | 8.45 | 8.04 | 8.24 | +2.62% | 151,781 | 125,992,196 |
| 2024-03-27 | 8.55 | 8.55 | 8.01 | 8.03 | -5.86% | 119,898 | 98,666,112 |
| 2024-03-26 | 8.43 | 8.68 | 8.3 | 8.53 | +0.71% | 110,632 | 93,694,908 |
| 2024-03-25 | 8.86 | 8.88 | 8.4 | 8.47 | -6.51% | 175,578 | 151,695,177 |
| 2024-03-22 | 8.88 | 9.15 | 8.67 | 9.06 | +1.23% | 185,253 | 165,622,555 |
| 2024-03-21 | 8.82 | 9.02 | 8.8 | 8.95 | +1.24% | 146,311 | 130,609,463 |
| 2024-03-20 | 8.97 | 9.02 | 8.64 | 8.84 | -0.79% | 185,416 | 163,347,182 |
| 2024-03-19 | 9.28 | 9.31 | 8.91 | 8.91 | -5.51% | 223,311 | 202,757,567 |
| 2024-03-18 | 9.35 | 9.8 | 8.96 | 9.43 | +2.17% | 309,652 | 287,682,024 |
| 2024-03-15 | 8.6 | 9.5 | 8.4 | 9.23 | +6.09% | 293,650 | 265,231,738 |
| 2024-03-14 | 8.4 | 9.1 | 8.3 | 8.7 | +2.11% | 275,813 | 240,698,593 |
| 2024-03-13 | 8.19 | 8.6 | 8.08 | 8.52 | +3.9% | 186,903 | 154,343,709 |
| 2024-03-12 | 7.92 | 8.38 | 7.84 | 8.2 | +3.54% | 192,339 | 156,475,073 |
| 2024-03-11 | 7.82 | 8.09 | 7.76 | 7.92 | +1.8% | 143,709 | 113,893,472 |
| 2024-03-08 | 7.71 | 7.81 | 7.52 | 7.78 | -0.26% | 140,327 | 107,796,774 |
| 2024-03-07 | 7.96 | 8.13 | 7.69 | 7.8 | -0.76% | 175,340 | 138,447,378 |
| 2024-03-06 | 7.87 | 7.99 | 7.63 | 7.86 | -0.38% | 188,638 | 147,377,228 |
| 2024-03-05 | 8.15 | 8.15 | 7.71 | 7.89 | -4.01% | 369,183 | 292,041,665 |
| 2024-03-04 | 7.55 | 8.22 | 7.55 | 8.22 | +10.04% | 409,949 | 333,215,542 |
| 2024-03-01 | 7.48 | 7.57 | 7.33 | 7.47 | 0% | 111,455 | 82,990,127 |
| 2024-02-29 | 7.1 | 7.49 | 7.01 | 7.47 | +3.03% | 139,446 | 102,693,934 |
| 2024-02-28 | 8.05 | 8.12 | 7.25 | 7.25 | -9.94% | 228,976 | 176,108,588 |
| 2024-02-27 | 7.81 | 8.06 | 7.79 | 8.05 | +2.03% | 154,817 | 123,313,015 |
| 2024-02-26 | 8.12 | 8.14 | 7.63 | 7.89 | +1.94% | 271,275 | 214,712,160 |
| 2024-02-23 | 7.01 | 7.74 | 7.01 | 7.74 | +9.94% | 244,901 | 183,377,473 |
| 2024-02-22 | 6.84 | 7.13 | 6.76 | 7.04 | +2.18% | 156,029 | 108,969,306 |
| 2024-02-21 | 6.74 | 7.4 | 6.62 | 6.89 | +2.38% | 301,566 | 213,383,132 |
| 2024-02-20 | 6.23 | 6.75 | 6.16 | 6.73 | +6.83% | 181,736 | 118,580,188 |
| 2024-02-19 | 6.02 | 6.41 | 5.91 | 6.3 | +7.14% | 237,786 | 146,438,407 |
| 2024-02-08 | 5.54 | 5.96 | 5.26 | 5.88 | +8.49% | 291,619 | 168,299,455 |
| 2024-02-07 | 5.93 | 5.98 | 5.32 | 5.42 | -8.29% | 168,541 | 94,833,850 |
| 2024-02-06 | 5.6 | 6.23 | 5.37 | 5.91 | -1.01% | 173,520 | 98,995,823 |
| 2024-02-05 | 6.5 | 6.52 | 5.97 | 5.97 | -9.95% | 79,255 | 47,913,464 |
| 2024-02-02 | 6.98 | 7.2 | 6.39 | 6.63 | -6.09% | 80,441 | 54,389,601 |
| 2024-02-01 | 7.19 | 7.3 | 6.85 | 7.06 | -3.02% | 84,691 | 59,718,310 |
| 2024-01-31 | 7.75 | 7.8 | 7.24 | 7.28 | -4.71% | 65,882 | 49,104,573 |
| 2024-01-30 | 7.84 | 7.96 | 7.6 | 7.64 | -2.55% | 49,143 | 38,188,994 |
| 2024-01-29 | 8.22 | 8.22 | 7.79 | 7.84 | -3.92% | 71,430 | 56,610,245 |
| 2024-01-26 | 8.35 | 8.43 | 8.11 | 8.16 | -2.74% | 82,130 | 67,948,904 |
| 2024-01-25 | 8.14 | 8.44 | 8.02 | 8.39 | +2.69% | 124,884 | 103,423,848 |
| 2024-01-24 | 8.02 | 8.19 | 7.82 | 8.17 | +2.38% | 79,300 | 63,748,807 |
| 2024-01-23 | 8.01 | 8.08 | 7.75 | 7.98 | -0.99% | 81,150 | 64,067,879 |
| 2024-01-22 | 8.44 | 8.58 | 7.96 | 8.06 | -4.84% | 113,590 | 94,392,362 |
| 2024-01-19 | 8.64 | 8.67 | 8.42 | 8.47 | -2.08% | 87,224 | 74,322,409 |
| 2024-01-18 | 8.72 | 8.81 | 8.4 | 8.65 | -1.7% | 129,180 | 110,442,104 |
| 2024-01-17 | 8.97 | 9.02 | 8.78 | 8.8 | -2.11% | 100,279 | 89,091,637 |
| 2024-01-16 | 9.32 | 9.46 | 8.82 | 8.99 | -1.96% | 126,265 | 113,566,597 |
| 2024-01-15 | 9.19 | 9.31 | 9.11 | 9.17 | -0.86% | 101,581 | 93,713,421 |
| 2024-01-12 | 9.41 | 9.45 | 9.14 | 9.25 | -1.6% | 120,982 | 111,974,172 |
| 2024-01-11 | 9.13 | 9.4 | 9.07 | 9.4 | +3.07% | 121,987 | 113,413,270 |
| 2024-01-10 | 9.32 | 9.36 | 8.97 | 9.12 | -1.94% | 172,928 | 158,273,922 |
| 2024-01-09 | 9.32 | 9.66 | 9.02 | 9.3 | -1.06% | 321,446 | 299,984,815 |
| 2024-01-08 | 10.28 | 11.19 | 9.3 | 9.4 | -7.57% | 572,501 | 600,506,264 |
| 2024-01-05 | 10.53 | 10.64 | 10.08 | 10.17 | -2.59% | 139,733 | 143,261,758 |
| 2024-01-04 | 10.41 | 10.54 | 9.99 | 10.44 | +2.25% | 201,651 | 206,231,403 |
| 2024-01-03 | 11 | 11.25 | 9.92 | 10.21 | -4.67% | 320,152 | 329,427,715 |
| 2024-01-02 | 10.8 | 11.02 | 10.6 | 10.71 | -1.47% | 175,006 | 189,121,791 |
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：