股票概览
11.75
-2.33%
-0.28
12.03
开盘价
12.25
最高价
11.65
最低价
221,703
成交量
数据更新至: 2024-12-31
技术指标
11.78
MA5 (5日均线)
11.66
MA10 (10日均线)
11.56
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 | 12.03 | 12.25 | 11.65 | 11.75 | -2.33% | 221,703 | 263,875,504 |
| 2024-12-30 | 11.8 | 12.34 | 11.72 | 12.03 | -0.41% | 254,253 | 307,273,878 |
| 2024-12-27 | 11.79 | 12.39 | 11.62 | 12.08 | +2.72% | 309,077 | 372,119,022 |
| 2024-12-26 | 11.28 | 11.77 | 11.11 | 11.76 | +4.44% | 163,230 | 189,942,462 |
| 2024-12-25 | 11.36 | 11.5 | 10.98 | 11.26 | -0.97% | 117,863 | 132,388,615 |
| 2024-12-24 | 11.27 | 11.53 | 11.08 | 11.37 | +0.8% | 126,554 | 142,947,263 |
| 2024-12-23 | 11.83 | 11.98 | 11.25 | 11.28 | -6.7% | 203,639 | 236,222,021 |
| 2024-12-20 | 11.57 | 12.17 | 11.43 | 12.09 | +3.96% | 316,986 | 379,919,822 |
| 2024-12-19 | 11.05 | 11.64 | 11.05 | 11.63 | +2.92% | 143,443 | 164,531,286 |
| 2024-12-18 | 11.19 | 11.4 | 10.85 | 11.3 | +2.26% | 102,294 | 114,649,559 |
| 2024-12-17 | 11.55 | 11.59 | 11.03 | 11.05 | -4% | 124,165 | 139,926,682 |
| 2024-12-16 | 11.66 | 11.78 | 11.4 | 11.51 | -1.88% | 124,053 | 143,013,908 |
| 2024-12-13 | 11.82 | 12.06 | 11.7 | 11.73 | -2.41% | 164,878 | 195,421,936 |
| 2024-12-12 | 12.15 | 12.35 | 11.78 | 12.02 | +0.84% | 254,434 | 306,159,368 |
| 2024-12-11 | 11.5 | 11.92 | 11.42 | 11.92 | +4.1% | 216,446 | 254,259,325 |
| 2024-12-10 | 11.62 | 11.67 | 11.39 | 11.45 | +0.79% | 171,022 | 196,881,813 |
| 2024-12-09 | 11.32 | 11.46 | 11.23 | 11.36 | +0.35% | 83,965 | 95,190,202 |
| 2024-12-06 | 11.22 | 11.37 | 11.19 | 11.32 | +0.35% | 92,444 | 104,445,829 |
| 2024-12-05 | 11.05 | 11.3 | 10.98 | 11.28 | +2.08% | 89,345 | 100,337,363 |
| 2024-12-04 | 11.27 | 11.3 | 10.98 | 11.05 | -1.87% | 80,559 | 89,767,623 |
| 2024-12-03 | 11.42 | 11.45 | 11.12 | 11.26 | -1.31% | 91,631 | 103,102,588 |
| 2024-12-02 | 11.23 | 11.47 | 11.23 | 11.41 | +1.97% | 114,786 | 130,726,949 |
| 2024-11-29 | 10.96 | 11.32 | 10.85 | 11.19 | +1.82% | 119,799 | 133,228,676 |
| 2024-11-28 | 11.11 | 11.2 | 10.97 | 10.99 | -1.08% | 87,593 | 97,070,164 |
| 2024-11-27 | 10.87 | 11.11 | 10.57 | 11.11 | +1.65% | 90,026 | 97,693,375 |
| 2024-11-26 | 11.01 | 11.13 | 10.9 | 10.93 | -1.26% | 58,290 | 64,126,565 |
| 2024-11-25 | 11.05 | 11.15 | 10.78 | 11.07 | +0.64% | 92,002 | 100,835,709 |
| 2024-11-22 | 11.41 | 11.65 | 10.95 | 11 | -4.43% | 127,611 | 144,460,090 |
| 2024-11-21 | 11.39 | 11.77 | 11.33 | 11.51 | +0.26% | 118,504 | 136,986,592 |
| 2024-11-20 | 11.18 | 11.72 | 11.11 | 11.48 | +2.23% | 135,163 | 154,383,887 |
| 2024-11-19 | 10.95 | 11.24 | 10.87 | 11.23 | +3.69% | 119,856 | 132,576,645 |
| 2024-11-18 | 11.61 | 11.74 | 10.72 | 10.83 | -6.64% | 176,796 | 195,418,247 |
| 2024-11-15 | 11.87 | 12.08 | 11.57 | 11.6 | -2.27% | 130,316 | 154,781,620 |
| 2024-11-14 | 12.39 | 12.48 | 11.8 | 11.87 | -4.96% | 148,179 | 180,224,691 |
| 2024-11-13 | 12.72 | 12.73 | 12.29 | 12.49 | -2.73% | 200,965 | 250,430,161 |
| 2024-11-12 | 12.5 | 13.08 | 12.28 | 12.84 | +2.47% | 430,027 | 546,296,064 |
| 2024-11-11 | 12.16 | 12.53 | 12.03 | 12.53 | +2.79% | 263,843 | 325,305,799 |
| 2024-11-08 | 12.2 | 12.3 | 11.95 | 12.19 | +0.41% | 275,212 | 333,947,347 |
| 2024-11-07 | 12.04 | 12.14 | 11.77 | 12.14 | +0.25% | 189,412 | 227,065,764 |
| 2024-11-06 | 12.2 | 12.34 | 11.97 | 12.11 | -3.35% | 364,182 | 441,933,765 |
| 2024-11-05 | 12.29 | 12.76 | 12.1 | 12.53 | +1.79% | 272,450 | 341,187,040 |
| 2024-11-04 | 11.96 | 12.58 | 11.9 | 12.31 | +2.24% | 185,647 | 228,287,453 |
| 2024-11-01 | 12.8 | 12.81 | 12.04 | 12.04 | -7.74% | 328,303 | 406,271,822 |
| 2024-10-31 | 12.4 | 13.7 | 12.17 | 13.05 | +4.4% | 514,600 | 654,368,943 |
| 2024-10-30 | 13 | 13 | 12.22 | 12.5 | -1.5% | 514,722 | 648,453,793 |
| 2024-10-29 | 11.57 | 12.69 | 11.45 | 12.69 | +9.97% | 583,053 | 704,530,018 |
| 2024-10-28 | 11.65 | 11.65 | 11.25 | 11.54 | -1.37% | 297,333 | 340,338,742 |
| 2024-10-25 | 11.75 | 11.75 | 11.16 | 11.7 | -1.27% | 429,059 | 492,531,044 |
| 2024-10-24 | 11.65 | 12.25 | 11.45 | 11.85 | +1.72% | 239,882 | 285,967,489 |
| 2024-10-23 | 12.07 | 12.08 | 11.6 | 11.65 | -5.28% | 277,072 | 326,789,323 |
| 2024-10-22 | 12.1 | 12.8 | 12 | 12.3 | +5.22% | 396,867 | 489,583,368 |
| 2024-10-21 | 11 | 11.79 | 11 | 11.69 | +6.27% | 300,640 | 343,979,991 |
| 2024-10-18 | 10.56 | 11.13 | 10.55 | 11 | +2.8% | 226,219 | 247,971,975 |
| 2024-10-17 | 10.51 | 11 | 10.51 | 10.7 | +2.2% | 187,103 | 201,488,480 |
| 2024-10-16 | 10.43 | 10.69 | 10.32 | 10.47 | -1.51% | 119,045 | 125,099,775 |
| 2024-10-15 | 10.91 | 11.14 | 10.61 | 10.63 | -4.92% | 227,504 | 246,928,782 |
| 2024-10-14 | 10.32 | 11.25 | 10.2 | 11.18 | +7.09% | 274,517 | 296,542,090 |
| 2024-10-11 | 10.65 | 10.84 | 10.2 | 10.44 | -4.13% | 213,108 | 223,990,394 |
| 2024-10-10 | 10.35 | 11.35 | 10.3 | 10.89 | +5.22% | 344,214 | 374,242,698 |
| 2024-10-09 | 10.88 | 11.03 | 10.35 | 10.35 | -9.21% | 275,378 | 294,851,289 |
| 2024-10-08 | 11.57 | 11.57 | 10.31 | 11.4 | +8.37% | 516,342 | 571,343,909 |
| 2024-09-30 | 10 | 10.65 | 9.88 | 10.52 | +8.34% | 515,666 | 527,492,990 |
| 2024-09-27 | 9.35 | 10.26 | 9.35 | 9.71 | +4.07% | 343,215 | 335,205,276 |
| 2024-09-26 | 9.27 | 9.39 | 9.11 | 9.33 | +0.43% | 287,912 | 266,636,847 |
| 2024-09-25 | 9.1 | 9.36 | 9.05 | 9.29 | +1.75% | 360,280 | 332,389,068 |
| 2024-09-24 | 9.01 | 9.13 | 8.78 | 9.13 | +0.88% | 321,825 | 288,797,914 |
| 2024-09-23 | 8.95 | 9.28 | 8.84 | 9.05 | +0.44% | 437,323 | 396,974,544 |
| 2024-09-20 | 8.2 | 9.01 | 8.16 | 9.01 | +10.01% | 281,534 | 243,785,823 |
| 2024-09-19 | 8.09 | 8.27 | 8.06 | 8.19 | +1.61% | 89,059 | 72,893,265 |
| 2024-09-18 | 8.3 | 8.31 | 7.98 | 8.06 | -3.36% | 116,033 | 93,837,621 |
| 2024-09-13 | 8.58 | 8.65 | 8.28 | 8.34 | -2.23% | 136,822 | 115,142,739 |
| 2024-09-12 | 8.65 | 8.95 | 8.5 | 8.53 | +0.35% | 160,890 | 140,144,396 |
| 2024-09-11 | 8.76 | 8.76 | 8.45 | 8.5 | -3.3% | 125,736 | 107,556,397 |
| 2024-09-10 | 8.76 | 8.94 | 8.41 | 8.79 | +0.23% | 207,427 | 179,596,934 |
| 2024-09-09 | 9.08 | 9.12 | 8.63 | 8.77 | -3.09% | 229,384 | 201,929,443 |
| 2024-09-06 | 8.89 | 9.11 | 8.7 | 9.05 | +1.23% | 299,216 | 267,064,352 |
| 2024-09-05 | 8.62 | 9.13 | 8.53 | 8.94 | +3.23% | 339,261 | 301,393,158 |
| 2024-09-04 | 8.76 | 8.76 | 8.52 | 8.66 | -3.56% | 222,190 | 191,632,279 |
| 2024-09-03 | 8.5 | 9.04 | 8.49 | 8.98 | +5.4% | 347,577 | 306,201,441 |
| 2024-09-02 | 8.81 | 8.86 | 8.5 | 8.52 | -3.29% | 239,762 | 207,375,195 |
| 2024-08-30 | 8.21 | 9.09 | 8.21 | 8.81 | +6.66% | 318,290 | 278,103,896 |
| 2024-08-29 | 7.88 | 8.28 | 7.81 | 8.26 | +4.03% | 122,910 | 100,091,139 |
| 2024-08-28 | 7.96 | 8.1 | 7.83 | 7.94 | -0.75% | 82,773 | 65,637,947 |
| 2024-08-27 | 8.21 | 8.26 | 7.94 | 8 | -3.73% | 97,774 | 78,679,101 |
| 2024-08-26 | 8.12 | 8.4 | 8.1 | 8.31 | +2.09% | 109,155 | 90,170,691 |
| 2024-08-23 | 7.97 | 8.36 | 7.88 | 8.14 | +1.88% | 101,420 | 82,287,217 |
| 2024-08-22 | 8.17 | 8.2 | 7.99 | 7.99 | -1.96% | 62,694 | 50,501,376 |
| 2024-08-21 | 8.06 | 8.27 | 7.99 | 8.15 | +0.87% | 85,359 | 69,792,267 |
| 2024-08-20 | 8.15 | 8.26 | 8.05 | 8.08 | -1.46% | 75,531 | 61,415,493 |
| 2024-08-19 | 8.35 | 8.44 | 8.15 | 8.2 | -3.42% | 130,784 | 108,122,060 |
| 2024-08-16 | 8.26 | 8.56 | 8.26 | 8.49 | +1.68% | 179,428 | 152,302,729 |
| 2024-08-15 | 8.14 | 8.46 | 8.11 | 8.35 | +1.46% | 115,796 | 96,203,621 |
| 2024-08-14 | 8.18 | 8.28 | 8.05 | 8.23 | +0.98% | 77,908 | 63,714,460 |
| 2024-08-13 | 7.92 | 8.15 | 7.9 | 8.15 | +2.9% | 63,182 | 50,842,526 |
| 2024-08-12 | 8.02 | 8.05 | 7.88 | 7.92 | -1.86% | 52,570 | 41,830,896 |
| 2024-08-09 | 8.04 | 8.13 | 8 | 8.07 | +1.25% | 72,926 | 58,831,976 |
| 2024-08-08 | 7.93 | 8.05 | 7.75 | 7.97 | -0.13% | 71,522 | 56,514,382 |
| 2024-08-07 | 7.88 | 8.12 | 7.85 | 7.98 | 0% | 69,220 | 55,669,146 |
| 2024-08-06 | 7.89 | 8 | 7.86 | 7.98 | +2.97% | 89,357 | 70,807,262 |
| 2024-08-05 | 8.11 | 8.2 | 7.75 | 7.75 | -5.95% | 147,676 | 117,611,461 |
| 2024-08-02 | 8.39 | 8.47 | 8.21 | 8.24 | -3.63% | 105,777 | 88,270,843 |
| 2024-08-01 | 8.59 | 8.72 | 8.5 | 8.55 | -0.12% | 110,723 | 95,014,289 |
| 2024-07-31 | 8.32 | 8.64 | 8.26 | 8.56 | +2.88% | 119,486 | 101,592,043 |
| 2024-07-30 | 8.26 | 8.4 | 8.15 | 8.32 | +0.85% | 83,972 | 69,598,066 |
| 2024-07-29 | 8.2 | 8.33 | 8.08 | 8.25 | +0.73% | 78,788 | 64,769,000 |
| 2024-07-26 | 8.01 | 8.2 | 7.99 | 8.19 | +2.25% | 83,338 | 67,729,352 |
| 2024-07-25 | 8.06 | 8.13 | 7.89 | 8.01 | -1.48% | 97,412 | 77,835,565 |
| 2024-07-24 | 8.25 | 8.5 | 8.11 | 8.13 | -2.52% | 117,208 | 96,953,896 |
| 2024-07-23 | 8.57 | 8.57 | 8.34 | 8.34 | -3.25% | 108,027 | 91,091,630 |
| 2024-07-22 | 8.56 | 8.62 | 8.36 | 8.62 | +1.06% | 105,749 | 90,122,681 |
| 2024-07-19 | 8.45 | 8.73 | 8.38 | 8.53 | +0.12% | 113,042 | 97,186,777 |
| 2024-07-18 | 8.63 | 8.63 | 8.18 | 8.52 | -2.85% | 168,794 | 141,893,761 |
| 2024-07-17 | 9.22 | 9.24 | 8.76 | 8.77 | -5.19% | 167,623 | 149,954,269 |
| 2024-07-16 | 9.02 | 9.36 | 9.02 | 9.25 | +1.98% | 138,237 | 127,398,969 |
| 2024-07-15 | 9.25 | 9.27 | 9.02 | 9.07 | -2.16% | 83,625 | 76,074,998 |
| 2024-07-12 | 9.33 | 9.39 | 9.15 | 9.27 | -1.8% | 143,952 | 133,197,022 |
| 2024-07-11 | 9.36 | 9.45 | 9.18 | 9.44 | +2.61% | 201,141 | 188,001,836 |
| 2024-07-10 | 9.1 | 9.32 | 9.05 | 9.2 | +1.1% | 201,898 | 186,366,111 |
| 2024-07-09 | 8.46 | 9.14 | 8.36 | 9.1 | +7.57% | 194,676 | 172,002,996 |
| 2024-07-08 | 8.55 | 8.68 | 8.41 | 8.46 | -2.08% | 84,951 | 72,331,819 |
| 2024-07-05 | 8.59 | 8.71 | 8.37 | 8.64 | 0% | 107,830 | 91,878,086 |
| 2024-07-04 | 8.95 | 9.02 | 8.62 | 8.64 | -3.03% | 143,510 | 126,426,401 |
| 2024-07-03 | 9.2 | 9.26 | 8.89 | 8.91 | -3.78% | 141,434 | 127,362,672 |
| 2024-07-02 | 9.16 | 9.38 | 9.16 | 9.26 | +1.42% | 208,113 | 193,096,015 |
| 2024-07-01 | 9.12 | 9.2 | 8.88 | 9.13 | +0.77% | 213,830 | 193,410,182 |
| 2024-06-28 | 8.74 | 9.35 | 8.63 | 9.06 | +4.38% | 325,600 | 295,783,133 |
| 2024-06-27 | 8.82 | 9.11 | 8.63 | 8.68 | -1.25% | 268,562 | 238,448,320 |
| 2024-06-26 | 8.83 | 9 | 8.43 | 8.79 | +4.64% | 233,343 | 202,045,942 |
| 2024-06-25 | 8.59 | 8.71 | 8.25 | 8.4 | -2.21% | 179,404 | 150,645,791 |
| 2024-06-24 | 8.81 | 8.95 | 8.51 | 8.59 | -4.45% | 190,509 | 165,776,816 |
| 2024-06-21 | 9.14 | 9.14 | 8.83 | 8.99 | -1.96% | 200,581 | 179,965,223 |
| 2024-06-20 | 9.56 | 9.65 | 9.16 | 9.17 | -4.88% | 245,214 | 229,741,890 |
| 2024-06-19 | 9.82 | 9.87 | 9.62 | 9.64 | -2.43% | 225,851 | 219,299,758 |
| 2024-06-18 | 9.89 | 9.96 | 9.71 | 9.88 | 0% | 286,325 | 281,292,071 |
| 2024-06-17 | 9.45 | 9.97 | 9.42 | 9.88 | +4.11% | 347,544 | 339,803,123 |
| 2024-06-14 | 9.58 | 9.6 | 9.25 | 9.49 | -1.15% | 226,809 | 213,378,571 |
| 2024-06-13 | 9.71 | 10 | 9.58 | 9.6 | -2.74% | 344,157 | 336,912,712 |
| 2024-06-12 | 9.62 | 9.95 | 9.62 | 9.87 | +2.49% | 410,278 | 404,083,741 |
| 2024-06-11 | 9.3 | 9.65 | 8.9 | 9.63 | +1.37% | 305,256 | 284,361,377 |
| 2024-06-07 | 9.6 | 9.77 | 9.13 | 9.5 | -0.63% | 365,367 | 345,101,011 |
| 2024-06-06 | 10.21 | 10.29 | 9.37 | 9.56 | -4.88% | 465,443 | 453,503,468 |
| 2024-06-05 | 9.99 | 10.49 | 9.85 | 10.05 | -2.52% | 492,714 | 500,798,117 |
| 2024-06-04 | 10.77 | 10.91 | 10.31 | 10.31 | -9.96% | 561,815 | 584,703,151 |
| 2024-06-03 | 11.83 | 11.83 | 11.18 | 11.45 | +6.51% | 1,105,279 | 1,283,270,524 |
| 2024-05-31 | 9.88 | 10.75 | 9.88 | 10.75 | +10.03% | 300,901 | 318,089,240 |
| 2024-05-30 | 9.3 | 10.1 | 9.27 | 9.77 | +1.56% | 340,467 | 329,949,776 |
| 2024-05-29 | 9.38 | 9.79 | 9.26 | 9.62 | +3.44% | 326,053 | 312,276,388 |
| 2024-05-28 | 9.55 | 9.55 | 9.18 | 9.3 | -2.82% | 191,389 | 178,259,431 |
| 2024-05-27 | 9.49 | 9.6 | 9.1 | 9.57 | +1.38% | 299,791 | 281,022,840 |
| 2024-05-24 | 9.85 | 9.92 | 9.34 | 9.44 | -6.16% | 410,751 | 394,039,986 |
| 2024-05-23 | 9.88 | 10.45 | 9.75 | 10.06 | 0% | 598,236 | 603,697,001 |
| 2024-05-22 | 10.01 | 10.2 | 9.67 | 10.06 | +3.5% | 679,108 | 674,073,123 |
| 2024-05-21 | 9.11 | 9.72 | 9.05 | 9.72 | +9.95% | 325,963 | 308,525,173 |
| 2024-05-20 | 8.87 | 8.98 | 8.72 | 8.84 | 0% | 147,959 | 130,703,663 |
| 2024-05-17 | 8.7 | 8.94 | 8.56 | 8.84 | +0.34% | 230,984 | 201,726,543 |
| 2024-05-16 | 8.52 | 9.24 | 8.49 | 8.81 | +4.88% | 247,341 | 221,158,755 |
| 2024-05-15 | 8.5 | 8.64 | 8.37 | 8.4 | -2.89% | 74,737 | 63,372,640 |
| 2024-05-14 | 8.31 | 8.68 | 8.3 | 8.65 | +4.98% | 123,281 | 105,361,368 |
| 2024-05-13 | 8.44 | 8.44 | 8.14 | 8.24 | -2.25% | 62,590 | 51,694,421 |
| 2024-05-10 | 8.75 | 8.75 | 8.33 | 8.43 | -3.66% | 116,725 | 98,707,260 |
| 2024-05-09 | 8.79 | 9 | 8.69 | 8.75 | +0.11% | 109,809 | 96,637,778 |
| 2024-05-08 | 9 | 9 | 8.66 | 8.74 | -2.67% | 106,327 | 93,663,444 |
| 2024-05-07 | 8.98 | 9.16 | 8.9 | 8.98 | -0.99% | 90,336 | 81,406,111 |
| 2024-05-06 | 9.1 | 9.26 | 9.05 | 9.07 | +0.22% | 90,245 | 82,253,564 |
| 2024-04-30 | 9.1 | 9.19 | 8.88 | 9.05 | -0.44% | 119,068 | 107,360,307 |
| 2024-04-29 | 8.8 | 9.23 | 8.78 | 9.09 | +3.77% | 129,974 | 117,583,040 |
| 2024-04-26 | 8.6 | 8.89 | 8.46 | 8.76 | +3.42% | 150,603 | 131,020,285 |
| 2024-04-25 | 8.27 | 8.71 | 8.27 | 8.47 | +1.19% | 122,476 | 104,402,391 |
| 2024-04-24 | 7.92 | 8.38 | 7.91 | 8.37 | +5.95% | 77,451 | 63,462,727 |
| 2024-04-23 | 7.89 | 8 | 7.8 | 7.9 | +1.15% | 64,836 | 51,308,646 |
| 2024-04-22 | 7.72 | 7.88 | 7.46 | 7.81 | -1.39% | 85,211 | 65,621,926 |
| 2024-04-19 | 8.26 | 8.26 | 7.76 | 7.92 | -4.58% | 116,393 | 92,033,277 |
| 2024-04-18 | 8.34 | 8.46 | 8.11 | 8.3 | -0.6% | 87,275 | 72,044,339 |
| 2024-04-17 | 7.75 | 8.37 | 7.75 | 8.35 | +9.29% | 128,235 | 104,240,126 |
| 2024-04-16 | 8.27 | 8.27 | 7.48 | 7.64 | -8.06% | 160,705 | 123,701,419 |
| 2024-04-15 | 8.65 | 8.75 | 8.1 | 8.31 | -4.04% | 173,283 | 144,738,339 |
| 2024-04-12 | 9.13 | 9.18 | 8.63 | 8.66 | -6.68% | 218,082 | 193,256,275 |
| 2024-04-11 | 9.2 | 9.58 | 9.06 | 9.28 | +0.65% | 207,829 | 193,607,069 |
| 2024-04-10 | 9.13 | 9.85 | 9.01 | 9.22 | +0.99% | 198,927 | 187,654,465 |
| 2024-04-09 | 8.86 | 9.15 | 8.83 | 9.13 | +3.05% | 89,451 | 80,656,135 |
| 2024-04-08 | 9.11 | 9.12 | 8.82 | 8.86 | -2.96% | 87,929 | 78,757,427 |
| 2024-04-03 | 9.46 | 9.46 | 8.93 | 9.13 | -3.59% | 105,447 | 96,068,944 |
| 2024-04-02 | 9.83 | 9.9 | 9.38 | 9.47 | -4.44% | 139,892 | 133,430,789 |
| 2024-04-01 | 9.53 | 10.1 | 9.31 | 9.91 | +7.25% | 192,567 | 187,620,375 |
| 2024-03-29 | 9.19 | 9.27 | 8.95 | 9.24 | +1.32% | 72,078 | 65,864,070 |
| 2024-03-28 | 8.8 | 9.29 | 8.71 | 9.12 | +3.52% | 110,462 | 100,267,554 |
| 2024-03-27 | 9.44 | 9.44 | 8.72 | 8.81 | -6.77% | 153,228 | 138,157,787 |
| 2024-03-26 | 9.51 | 9.76 | 9.34 | 9.45 | -0.63% | 102,246 | 97,309,075 |
| 2024-03-25 | 9.91 | 10.03 | 9.47 | 9.51 | -4.71% | 133,184 | 129,995,040 |
| 2024-03-22 | 10 | 10.39 | 9.89 | 9.98 | -1.96% | 187,798 | 189,598,154 |
| 2024-03-21 | 9.83 | 10.36 | 9.83 | 10.18 | -1.36% | 190,106 | 192,509,846 |
| 2024-03-20 | 10.03 | 10.44 | 9.96 | 10.32 | +2.89% | 192,102 | 196,297,320 |
| 2024-03-19 | 10 | 10.24 | 9.94 | 10.03 | -0.59% | 150,860 | 151,912,771 |
| 2024-03-18 | 10.14 | 10.24 | 9.76 | 10.09 | +0.6% | 214,918 | 214,778,378 |
| 2024-03-15 | 9.78 | 10.1 | 9.64 | 10.03 | +1.62% | 168,012 | 167,113,927 |
| 2024-03-14 | 9.8 | 10.05 | 9.61 | 9.87 | -1.2% | 189,762 | 185,804,281 |
| 2024-03-13 | 10.17 | 10.22 | 9.76 | 9.99 | -0.7% | 233,301 | 233,020,831 |
| 2024-03-12 | 9.6 | 10.24 | 9.5 | 10.06 | +5.01% | 306,373 | 303,614,419 |
| 2024-03-11 | 9.14 | 9.78 | 8.97 | 9.58 | +2.68% | 263,500 | 247,937,577 |
| 2024-03-08 | 8.99 | 9.6 | 8.85 | 9.33 | +5.19% | 263,580 | 243,085,504 |
| 2024-03-07 | 9.32 | 9.35 | 8.87 | 8.87 | -4.73% | 179,940 | 163,440,298 |
| 2024-03-06 | 9.17 | 9.32 | 8.88 | 9.31 | +1.31% | 251,048 | 229,033,211 |
| 2024-03-05 | 9.43 | 9.55 | 9.01 | 9.19 | -6.03% | 356,708 | 330,510,197 |
| 2024-03-04 | 9.16 | 9.78 | 8.93 | 9.78 | +10.01% | 422,337 | 393,758,700 |
| 2024-03-01 | 8.33 | 9.15 | 8.32 | 8.89 | +6.85% | 330,852 | 295,556,919 |
| 2024-02-29 | 7.8 | 8.36 | 7.77 | 8.32 | +3.74% | 142,691 | 116,496,865 |
| 2024-02-28 | 8.82 | 9.05 | 8.02 | 8.02 | -9.99% | 232,727 | 198,629,781 |
| 2024-02-27 | 8.48 | 8.91 | 8.35 | 8.91 | +5.32% | 157,654 | 138,274,604 |
| 2024-02-26 | 8.43 | 8.63 | 8.3 | 8.46 | +0.48% | 133,935 | 113,636,707 |
| 2024-02-23 | 7.98 | 8.52 | 7.94 | 8.42 | +5.25% | 157,674 | 130,231,530 |
| 2024-02-22 | 7.8 | 8.15 | 7.74 | 8 | +2.43% | 128,047 | 101,582,221 |
| 2024-02-21 | 7.53 | 8.3 | 7.41 | 7.81 | +2.36% | 197,974 | 156,394,000 |
| 2024-02-20 | 7.47 | 7.96 | 7.28 | 7.63 | +3.81% | 198,627 | 152,144,530 |
| 2024-02-19 | 7.1 | 7.35 | 6.89 | 7.35 | +10.03% | 190,188 | 137,946,149 |
| 2024-02-08 | 6.16 | 6.68 | 5.93 | 6.68 | +10.05% | 169,005 | 109,318,005 |
| 2024-02-07 | 6.35 | 6.52 | 5.8 | 6.07 | -4.11% | 176,124 | 107,988,832 |
| 2024-02-06 | 5.97 | 6.58 | 5.8 | 6.33 | -1.71% | 163,931 | 99,508,113 |
| 2024-02-05 | 7.07 | 7.08 | 6.44 | 6.44 | -9.93% | 95,976 | 62,809,801 |
| 2024-02-02 | 7.7 | 7.79 | 6.95 | 7.15 | -7.38% | 109,287 | 80,005,102 |
| 2024-02-01 | 7.7 | 7.94 | 7.5 | 7.72 | 0% | 95,313 | 73,588,235 |
| 2024-01-31 | 8.1 | 8.16 | 7.71 | 7.72 | -4.57% | 94,200 | 74,241,137 |
| 2024-01-30 | 8.1 | 8.46 | 8.04 | 8.09 | -1.1% | 98,754 | 81,207,444 |
| 2024-01-29 | 8.52 | 8.67 | 8.1 | 8.18 | -5.1% | 128,035 | 106,151,054 |
| 2024-01-26 | 9.3 | 9.3 | 8.53 | 8.62 | -7.31% | 186,831 | 164,273,076 |
| 2024-01-25 | 8.74 | 9.32 | 8.74 | 9.3 | +5.56% | 145,366 | 132,446,926 |
| 2024-01-24 | 8.9 | 8.97 | 8.5 | 8.81 | -0.9% | 72,168 | 62,868,025 |
| 2024-01-23 | 8.87 | 8.97 | 8.71 | 8.89 | +0.23% | 76,982 | 68,177,726 |
| 2024-01-22 | 9.6 | 9.65 | 8.76 | 8.87 | -7.7% | 91,110 | 83,344,981 |
| 2024-01-19 | 9.73 | 9.93 | 9.61 | 9.61 | -1.84% | 62,063 | 60,577,498 |
| 2024-01-18 | 9.4 | 9.83 | 9.19 | 9.79 | +3.05% | 111,581 | 105,998,201 |
| 2024-01-17 | 9.76 | 9.86 | 9.48 | 9.5 | -3.65% | 60,345 | 57,951,789 |
| 2024-01-16 | 9.82 | 9.92 | 9.59 | 9.86 | +0.31% | 117,857 | 114,913,335 |
| 2024-01-15 | 10.24 | 10.47 | 9.83 | 9.83 | -5.12% | 141,555 | 142,800,884 |
| 2024-01-12 | 11.01 | 11.02 | 10.33 | 10.36 | -7.83% | 166,989 | 176,660,025 |
| 2024-01-11 | 10.58 | 11.34 | 10.33 | 11.24 | +6.84% | 199,936 | 219,475,365 |
| 2024-01-10 | 10.4 | 10.75 | 9.96 | 10.52 | -1.31% | 148,546 | 153,528,781 |
| 2024-01-09 | 10.55 | 11.28 | 10.4 | 10.66 | +0.95% | 179,441 | 193,026,893 |
| 2024-01-08 | 11.65 | 12.11 | 10.56 | 10.56 | -9.97% | 250,929 | 279,840,916 |
| 2024-01-05 | 11.85 | 12.27 | 11.39 | 11.73 | +0.95% | 270,089 | 318,713,822 |
| 2024-01-04 | 11.27 | 11.8 | 11.15 | 11.62 | +2.47% | 189,539 | 218,193,183 |
| 2024-01-03 | 11.15 | 11.6 | 11.03 | 11.34 | +1.25% | 173,500 | 197,090,979 |
| 2024-01-02 | 11.42 | 11.42 | 11.09 | 11.2 | -2.18% | 94,409 | 105,841,711 |
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：