股票概览
10.28
-4.19%
-0.45
10.68
开盘价
10.94
最高价
10.26
最低价
114,174
成交量
数据更新至: 2024-12-31
技术指标
10.63
MA5 (5日均线)
11.10
MA10 (10日均线)
12.26
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 | 10.68 | 10.94 | 10.26 | 10.28 | -4.19% | 114,174 | 120,701,863 |
| 2024-12-30 | 10.8 | 10.9 | 10.46 | 10.73 | -1.38% | 101,715 | 108,504,102 |
| 2024-12-27 | 10.72 | 11.08 | 10.63 | 10.88 | +1.4% | 113,642 | 124,013,707 |
| 2024-12-26 | 10.52 | 10.89 | 10.5 | 10.73 | +2% | 118,406 | 126,940,286 |
| 2024-12-25 | 10.96 | 11.05 | 10.34 | 10.52 | -4.01% | 156,647 | 165,683,241 |
| 2024-12-24 | 11.07 | 11.15 | 10.7 | 10.96 | 0% | 143,383 | 156,346,621 |
| 2024-12-23 | 11.87 | 11.87 | 10.91 | 10.96 | -8.67% | 234,056 | 263,684,236 |
| 2024-12-20 | 11.83 | 12.14 | 11.74 | 12 | +2.21% | 174,273 | 208,044,170 |
| 2024-12-19 | 11.9 | 12.15 | 11.64 | 11.74 | -3.45% | 202,454 | 238,967,247 |
| 2024-12-18 | 12 | 12.35 | 11.81 | 12.16 | -1.94% | 234,283 | 283,294,681 |
| 2024-12-17 | 13.45 | 13.45 | 12.4 | 12.4 | -10.01% | 348,847 | 444,186,109 |
| 2024-12-16 | 13.92 | 14.51 | 13.42 | 13.78 | +0.44% | 529,810 | 736,424,932 |
| 2024-12-13 | 13.3 | 14.49 | 13.12 | 13.72 | +3.7% | 606,244 | 833,789,193 |
| 2024-12-12 | 13.46 | 13.46 | 12.9 | 13.23 | -4.2% | 433,866 | 571,014,748 |
| 2024-12-11 | 13.18 | 13.98 | 13.18 | 13.81 | +5.02% | 613,177 | 835,544,552 |
| 2024-12-10 | 13.23 | 13.51 | 12.61 | 13.15 | +3.06% | 563,522 | 742,748,627 |
| 2024-12-09 | 13.4 | 13.98 | 12.67 | 12.76 | -9.38% | 727,707 | 955,670,702 |
| 2024-12-06 | 15.73 | 15.73 | 13.82 | 14.08 | -1.54% | 1,098,884 | 1,644,306,982 |
| 2024-12-05 | 14.3 | 14.3 | 13.88 | 14.3 | +10% | 363,587 | 518,895,332 |
| 2024-12-04 | 12 | 13 | 11.87 | 13 | +9.98% | 175,241 | 223,029,802 |
| 2024-12-03 | 11.6 | 12.43 | 11.59 | 11.82 | +2.52% | 312,223 | 373,642,376 |
| 2024-12-02 | 11.35 | 11.86 | 11.35 | 11.53 | +1.86% | 215,514 | 248,727,381 |
| 2024-11-29 | 11.12 | 11.45 | 10.87 | 11.32 | +1.34% | 197,192 | 220,972,007 |
| 2024-11-28 | 11.16 | 11.25 | 10.88 | 11.17 | +2.01% | 141,976 | 157,117,916 |
| 2024-11-27 | 10.81 | 10.95 | 10.36 | 10.95 | +0.92% | 153,741 | 163,388,119 |
| 2024-11-26 | 11.3 | 11.39 | 10.8 | 10.85 | -3.98% | 150,817 | 165,732,807 |
| 2024-11-25 | 10.89 | 11.78 | 10.88 | 11.3 | +5.41% | 233,336 | 261,385,053 |
| 2024-11-22 | 11.35 | 11.35 | 10.66 | 10.72 | -5.72% | 213,065 | 235,635,155 |
| 2024-11-21 | 11.08 | 11.75 | 10.95 | 11.37 | +5.18% | 357,268 | 404,002,254 |
| 2024-11-20 | 9.87 | 10.81 | 9.82 | 10.81 | +9.97% | 182,262 | 190,824,609 |
| 2024-11-19 | 9.77 | 9.83 | 9.52 | 9.83 | +1.65% | 82,685 | 80,102,797 |
| 2024-11-18 | 10.1 | 10.19 | 9.6 | 9.67 | -4.26% | 112,781 | 110,258,731 |
| 2024-11-15 | 10.22 | 10.52 | 10.06 | 10.1 | -0.69% | 111,922 | 115,307,435 |
| 2024-11-14 | 10.74 | 10.81 | 10.16 | 10.17 | -5.83% | 148,774 | 155,552,529 |
| 2024-11-13 | 11.04 | 11.12 | 10.56 | 10.8 | -3.57% | 163,996 | 176,863,496 |
| 2024-11-12 | 11.37 | 11.5 | 11.08 | 11.2 | -0.97% | 159,903 | 180,934,122 |
| 2024-11-11 | 11.1 | 11.33 | 11.1 | 11.31 | +1.34% | 124,913 | 140,356,318 |
| 2024-11-08 | 11.32 | 11.46 | 11.05 | 11.16 | -0.71% | 154,109 | 173,732,816 |
| 2024-11-07 | 10.98 | 11.3 | 10.82 | 11.24 | +1.63% | 129,676 | 144,486,120 |
| 2024-11-06 | 11.16 | 11.39 | 10.96 | 11.06 | -0.81% | 144,273 | 160,790,330 |
| 2024-11-05 | 10.95 | 11.35 | 10.82 | 11.15 | +1.83% | 146,631 | 163,306,207 |
| 2024-11-04 | 10.68 | 11.3 | 10.53 | 10.95 | +0.46% | 121,565 | 133,158,742 |
| 2024-11-01 | 11.65 | 11.85 | 10.76 | 10.9 | -8.48% | 207,446 | 234,178,537 |
| 2024-10-31 | 11.17 | 12.21 | 11.05 | 11.91 | +7.3% | 282,646 | 330,005,668 |
| 2024-10-30 | 10.99 | 11.36 | 10.88 | 11.1 | -2.89% | 191,941 | 212,935,154 |
| 2024-10-29 | 12.3 | 12.85 | 11.43 | 11.43 | -2.14% | 357,003 | 434,809,990 |
| 2024-10-28 | 11.57 | 11.85 | 11.34 | 11.68 | +1.83% | 274,823 | 318,258,346 |
| 2024-10-25 | 10.8 | 11.58 | 10.8 | 11.47 | +5.52% | 272,623 | 308,155,755 |
| 2024-10-24 | 10.72 | 11.2 | 10.35 | 10.87 | +1.4% | 194,078 | 208,636,826 |
| 2024-10-23 | 10.5 | 10.83 | 10.39 | 10.72 | +2.19% | 168,315 | 179,440,633 |
| 2024-10-22 | 10.5 | 10.67 | 10.28 | 10.49 | -0.19% | 111,921 | 117,014,594 |
| 2024-10-21 | 10.4 | 10.65 | 10.38 | 10.51 | +1.25% | 150,669 | 158,439,184 |
| 2024-10-18 | 10.18 | 10.48 | 10.14 | 10.38 | +1.37% | 127,349 | 131,376,730 |
| 2024-10-17 | 10.12 | 10.58 | 9.99 | 10.24 | +2.5% | 146,574 | 150,671,661 |
| 2024-10-16 | 10.03 | 10.3 | 9.86 | 9.99 | -1.87% | 90,890 | 91,481,620 |
| 2024-10-15 | 10.28 | 10.58 | 10.11 | 10.18 | -0.88% | 126,244 | 131,049,334 |
| 2024-10-14 | 9.96 | 10.27 | 9.75 | 10.27 | +1.38% | 110,061 | 110,501,601 |
| 2024-10-11 | 10 | 10.35 | 9.78 | 10.13 | +1.5% | 115,777 | 115,993,275 |
| 2024-10-10 | 10.34 | 10.55 | 9.77 | 9.98 | -2.35% | 122,175 | 123,730,016 |
| 2024-10-09 | 11 | 11 | 10.22 | 10.22 | -9.96% | 190,238 | 200,587,221 |
| 2024-10-08 | 11.59 | 11.59 | 10.54 | 11.35 | +7.69% | 330,925 | 367,490,630 |
| 2024-09-30 | 10.09 | 10.58 | 9.74 | 10.54 | +9.11% | 310,470 | 316,754,846 |
| 2024-09-27 | 9.33 | 9.66 | 9.22 | 9.66 | +5% | 153,488 | 144,637,806 |
| 2024-09-26 | 8.67 | 9.48 | 8.65 | 9.2 | +4.07% | 211,161 | 190,936,196 |
| 2024-09-25 | 8.98 | 9.19 | 8.83 | 8.84 | -1.12% | 203,618 | 183,657,100 |
| 2024-09-24 | 8.7 | 8.94 | 8.56 | 8.94 | +1.02% | 190,379 | 166,998,471 |
| 2024-09-23 | 8.44 | 9.11 | 8.3 | 8.85 | +4.86% | 198,944 | 172,173,700 |
| 2024-09-20 | 8.59 | 8.79 | 8.4 | 8.44 | -1.75% | 121,617 | 103,963,675 |
| 2024-09-19 | 8.39 | 8.59 | 8.18 | 8.59 | +1.54% | 147,962 | 124,614,328 |
| 2024-09-18 | 8.32 | 8.51 | 8.29 | 8.46 | +2.3% | 134,527 | 113,022,328 |
| 2024-09-13 | 8.58 | 8.6 | 8.15 | 8.27 | -2.25% | 137,713 | 114,142,869 |
| 2024-09-12 | 8.55 | 8.69 | 8.41 | 8.46 | -1.05% | 153,123 | 130,613,981 |
| 2024-09-11 | 8.82 | 8.98 | 8.52 | 8.55 | -3.5% | 216,693 | 188,252,940 |
| 2024-09-10 | 8.83 | 9.38 | 8.7 | 8.86 | +0.23% | 386,968 | 347,403,305 |
| 2024-09-09 | 7.96 | 8.84 | 7.89 | 8.84 | +9.95% | 335,486 | 291,824,631 |
| 2024-09-06 | 8.43 | 8.43 | 8.02 | 8.04 | -4.96% | 116,087 | 95,005,185 |
| 2024-09-05 | 8.2 | 8.7 | 8.09 | 8.46 | +3.17% | 172,184 | 144,489,925 |
| 2024-09-04 | 8.01 | 8.32 | 7.98 | 8.2 | +1.11% | 130,660 | 107,032,130 |
| 2024-09-03 | 8.01 | 8.21 | 7.81 | 8.11 | 0% | 109,862 | 88,252,507 |
| 2024-09-02 | 8 | 8.41 | 7.98 | 8.11 | -0.37% | 140,787 | 115,070,221 |
| 2024-08-30 | 8.12 | 8.41 | 8.01 | 8.14 | -1.45% | 202,583 | 166,449,695 |
| 2024-08-29 | 7.8 | 8.37 | 7.79 | 8.26 | +3.9% | 182,194 | 146,956,822 |
| 2024-08-28 | 7.49 | 8.28 | 7.49 | 7.95 | +4.47% | 186,365 | 146,438,902 |
| 2024-08-27 | 7.46 | 7.61 | 7.32 | 7.61 | +1.2% | 112,631 | 84,577,800 |
| 2024-08-26 | 7.4 | 7.65 | 7.3 | 7.52 | +2.04% | 110,568 | 83,115,104 |
| 2024-08-23 | 7.35 | 7.63 | 7.03 | 7.37 | 0% | 138,246 | 101,269,587 |
| 2024-08-22 | 7.55 | 7.77 | 7.32 | 7.37 | -4.16% | 155,757 | 117,040,731 |
| 2024-08-21 | 6.99 | 7.69 | 6.95 | 7.69 | +10.01% | 152,029 | 112,583,538 |
| 2024-08-20 | 7.17 | 7.21 | 6.93 | 6.99 | -2.65% | 59,625 | 41,806,341 |
| 2024-08-19 | 7.35 | 7.35 | 7.18 | 7.18 | -2.97% | 39,514 | 28,634,462 |
| 2024-08-16 | 7.43 | 7.45 | 7.29 | 7.4 | -1.46% | 58,894 | 43,237,541 |
| 2024-08-15 | 7.45 | 7.51 | 7.28 | 7.51 | +0.54% | 86,589 | 64,024,185 |
| 2024-08-14 | 7.72 | 7.79 | 7.45 | 7.47 | -3.11% | 68,014 | 51,288,343 |
| 2024-08-13 | 7.99 | 7.99 | 7.57 | 7.71 | -4.93% | 81,562 | 62,857,133 |
| 2024-08-12 | 8.23 | 8.34 | 7.99 | 8.11 | +3.05% | 132,755 | 108,007,325 |
| 2024-08-09 | 8 | 8.26 | 7.87 | 7.87 | -1.13% | 72,999 | 58,637,180 |
| 2024-08-08 | 7.93 | 8.03 | 7.85 | 7.96 | -0.13% | 32,058 | 25,448,509 |
| 2024-08-07 | 8 | 8 | 7.88 | 7.97 | +0.13% | 26,919 | 21,409,726 |
| 2024-08-06 | 7.89 | 7.97 | 7.86 | 7.96 | +2.05% | 31,463 | 24,927,887 |
| 2024-08-05 | 7.98 | 8.14 | 7.78 | 7.8 | -2.5% | 55,692 | 44,250,017 |
| 2024-08-02 | 8 | 8.16 | 7.99 | 8 | -1.11% | 38,036 | 30,759,846 |
| 2024-08-01 | 8.27 | 8.27 | 8.06 | 8.09 | -0.74% | 39,889 | 32,460,135 |
| 2024-07-31 | 7.86 | 8.15 | 7.82 | 8.15 | +3.3% | 53,322 | 42,910,364 |
| 2024-07-30 | 7.87 | 7.99 | 7.8 | 7.89 | +0.51% | 34,459 | 27,239,380 |
| 2024-07-29 | 7.9 | 7.96 | 7.82 | 7.85 | -1.01% | 27,212 | 21,464,327 |
| 2024-07-26 | 7.83 | 7.98 | 7.8 | 7.93 | +1.41% | 30,926 | 24,416,455 |
| 2024-07-25 | 7.77 | 7.94 | 7.65 | 7.82 | +0.64% | 37,132 | 28,928,626 |
| 2024-07-24 | 7.86 | 8 | 7.76 | 7.77 | -2.63% | 38,310 | 30,208,842 |
| 2024-07-23 | 7.99 | 8.18 | 7.92 | 7.98 | -0.13% | 53,589 | 43,141,266 |
| 2024-07-22 | 7.8 | 7.99 | 7.8 | 7.99 | +1.78% | 30,016 | 23,793,090 |
| 2024-07-19 | 7.88 | 7.96 | 7.77 | 7.85 | -0.38% | 28,342 | 22,305,810 |
| 2024-07-18 | 7.89 | 7.93 | 7.62 | 7.88 | -0.13% | 43,677 | 33,946,089 |
| 2024-07-17 | 8.07 | 8.15 | 7.89 | 7.89 | -1.5% | 34,374 | 27,455,216 |
| 2024-07-16 | 8.03 | 8.07 | 7.91 | 8.01 | -0.37% | 29,098 | 23,292,756 |
| 2024-07-15 | 8.15 | 8.19 | 7.98 | 8.04 | -1.83% | 43,718 | 35,185,569 |
| 2024-07-12 | 8.13 | 8.35 | 8.13 | 8.19 | +0.99% | 61,961 | 51,053,714 |
| 2024-07-11 | 8.04 | 8.14 | 7.93 | 8.11 | +0.87% | 70,925 | 57,145,856 |
| 2024-07-10 | 8.03 | 8.06 | 7.49 | 8.04 | -1.23% | 109,001 | 84,543,216 |
| 2024-07-09 | 8.1 | 8.18 | 7.82 | 8.14 | 0% | 66,006 | 53,052,885 |
| 2024-07-08 | 8.41 | 8.43 | 8.07 | 8.14 | -4.24% | 58,886 | 48,162,399 |
| 2024-07-05 | 8.37 | 8.53 | 8.22 | 8.5 | +1.92% | 40,542 | 34,043,497 |
| 2024-07-04 | 8.73 | 8.79 | 8.33 | 8.34 | -5.23% | 56,336 | 47,871,770 |
| 2024-07-03 | 8.87 | 8.89 | 8.76 | 8.8 | -0.68% | 26,666 | 23,543,755 |
| 2024-07-02 | 8.81 | 9.01 | 8.77 | 8.86 | 0% | 43,629 | 38,820,552 |
| 2024-07-01 | 8.63 | 9.06 | 8.6 | 8.86 | +1.72% | 48,733 | 42,728,906 |
| 2024-06-28 | 8.76 | 8.9 | 8.67 | 8.71 | -0.23% | 34,062 | 29,963,563 |
| 2024-06-27 | 8.9 | 8.93 | 8.73 | 8.73 | -1.69% | 32,443 | 28,598,117 |
| 2024-06-26 | 8.61 | 8.89 | 8.48 | 8.88 | +3.14% | 48,284 | 42,019,908 |
| 2024-06-25 | 8.79 | 8.8 | 8.56 | 8.61 | -0.58% | 49,537 | 43,018,545 |
| 2024-06-24 | 9 | 9.05 | 8.63 | 8.66 | -4.52% | 62,447 | 54,772,165 |
| 2024-06-21 | 9.18 | 9.23 | 8.95 | 9.07 | -1.09% | 54,786 | 49,881,828 |
| 2024-06-20 | 9.79 | 9.83 | 9.11 | 9.17 | -6.43% | 110,318 | 103,671,624 |
| 2024-06-19 | 10.1 | 10.28 | 9.8 | 9.8 | -2.49% | 85,607 | 85,415,738 |
| 2024-06-18 | 9.52 | 10.15 | 9.52 | 10.05 | +4.47% | 110,742 | 110,352,050 |
| 2024-06-17 | 9.48 | 9.67 | 9.29 | 9.62 | +1.26% | 96,006 | 91,149,308 |
| 2024-06-14 | 9.26 | 9.59 | 9.16 | 9.5 | +2.48% | 67,935 | 63,859,366 |
| 2024-06-13 | 9.35 | 9.43 | 9.23 | 9.27 | -0.96% | 32,136 | 29,920,886 |
| 2024-06-12 | 9.11 | 9.42 | 9.11 | 9.36 | +1.96% | 43,216 | 40,331,756 |
| 2024-06-11 | 9.1 | 9.22 | 8.81 | 9.18 | +0.33% | 48,637 | 44,084,802 |
| 2024-06-07 | 9.09 | 9.25 | 9 | 9.15 | +1.22% | 63,959 | 58,378,309 |
| 2024-06-06 | 9.53 | 9.63 | 8.94 | 9.04 | -5.44% | 74,711 | 68,518,953 |
| 2024-06-05 | 9.65 | 9.78 | 9.53 | 9.56 | -1.95% | 46,221 | 44,460,937 |
| 2024-06-04 | 9.82 | 9.98 | 9.52 | 9.75 | -1.42% | 62,681 | 60,651,167 |
| 2024-06-03 | 10.06 | 10.24 | 9.72 | 9.89 | -2.75% | 66,803 | 66,165,072 |
| 2024-05-31 | 10.01 | 10.22 | 10.01 | 10.17 | +1.5% | 44,399 | 45,001,608 |
| 2024-05-30 | 10.1 | 10.1 | 9.9 | 10.02 | -0.79% | 53,690 | 53,630,750 |
| 2024-05-29 | 9.99 | 10.38 | 9.99 | 10.1 | +0.8% | 51,617 | 52,647,648 |
| 2024-05-28 | 10.1 | 10.17 | 10 | 10.02 | -1.18% | 54,162 | 54,488,468 |
| 2024-05-27 | 10.31 | 10.32 | 9.9 | 10.14 | -1.74% | 88,079 | 88,470,257 |
| 2024-05-24 | 10.66 | 10.86 | 10.32 | 10.32 | -3.28% | 88,556 | 93,006,285 |
| 2024-05-23 | 10.83 | 11.09 | 10.63 | 10.67 | -2.38% | 115,460 | 125,494,873 |
| 2024-05-22 | 10.91 | 11.11 | 10.8 | 10.93 | +3.02% | 132,304 | 144,417,285 |
| 2024-05-21 | 10.78 | 10.78 | 10.57 | 10.61 | -1.58% | 61,077 | 64,924,581 |
| 2024-05-20 | 10.79 | 11.05 | 10.67 | 10.78 | -0.19% | 86,249 | 93,495,884 |
| 2024-05-17 | 10.68 | 10.83 | 10.51 | 10.8 | +0.65% | 85,133 | 91,225,900 |
| 2024-05-16 | 10.64 | 10.86 | 10.48 | 10.73 | +0.75% | 104,092 | 111,486,140 |
| 2024-05-15 | 10.76 | 11.18 | 10.53 | 10.65 | -1.11% | 135,057 | 144,761,008 |
| 2024-05-14 | 10.5 | 11.31 | 10.5 | 10.77 | +1.7% | 173,853 | 189,467,006 |
| 2024-05-13 | 10.86 | 10.96 | 10.5 | 10.59 | -2.67% | 112,760 | 119,670,688 |
| 2024-05-10 | 11.22 | 11.48 | 10.86 | 10.88 | -2.94% | 211,368 | 232,509,311 |
| 2024-05-09 | 10.5 | 11.21 | 10.4 | 11.21 | +10.01% | 231,826 | 255,809,954 |
| 2024-05-08 | 10.33 | 10.47 | 10.15 | 10.19 | -2.21% | 47,567 | 48,901,405 |
| 2024-05-07 | 10.5 | 10.55 | 10.29 | 10.42 | +2.16% | 62,362 | 64,784,586 |
| 2024-05-06 | 10.44 | 10.5 | 10.13 | 10.2 | -0.39% | 58,873 | 60,554,450 |
| 2024-04-30 | 10.27 | 10.68 | 10.13 | 10.24 | -0.78% | 76,149 | 78,709,651 |
| 2024-04-29 | 9.94 | 10.39 | 9.87 | 10.32 | +3.51% | 57,223 | 58,229,395 |
| 2024-04-26 | 9.84 | 10.08 | 9.81 | 9.97 | +1.22% | 50,955 | 50,798,122 |
| 2024-04-25 | 9.98 | 10.1 | 9.84 | 9.85 | -1.6% | 52,432 | 52,148,752 |
| 2024-04-24 | 9.49 | 10.3 | 9.35 | 10.01 | +6.72% | 85,549 | 84,553,195 |
| 2024-04-23 | 9.28 | 9.45 | 9.22 | 9.38 | +2.18% | 37,454 | 35,062,523 |
| 2024-04-22 | 9.14 | 9.36 | 9 | 9.18 | 0% | 31,387 | 28,874,890 |
| 2024-04-19 | 9.1 | 9.36 | 9.01 | 9.18 | -0.22% | 49,779 | 45,594,203 |
| 2024-04-18 | 9.52 | 9.52 | 9.2 | 9.2 | -2.34% | 55,981 | 52,250,055 |
| 2024-04-17 | 8.98 | 9.45 | 8.95 | 9.42 | +6.68% | 66,788 | 62,201,319 |
| 2024-04-16 | 9.5 | 9.5 | 8.8 | 8.83 | -7.92% | 79,886 | 72,144,597 |
| 2024-04-15 | 10.03 | 10.14 | 9.46 | 9.59 | -4.2% | 79,840 | 77,442,905 |
| 2024-04-12 | 10.37 | 10.57 | 10.01 | 10.01 | -4.58% | 80,741 | 82,599,580 |
| 2024-04-11 | 10.91 | 10.94 | 10.45 | 10.49 | -4.64% | 101,086 | 107,709,777 |
| 2024-04-10 | 10.8 | 11.53 | 10.45 | 11 | +0.92% | 159,953 | 176,610,750 |
| 2024-04-09 | 10.16 | 11.03 | 9.96 | 10.9 | +7.28% | 116,370 | 123,541,144 |
| 2024-04-08 | 10.7 | 10.7 | 10.16 | 10.16 | -5.22% | 72,313 | 74,932,833 |
| 2024-04-03 | 10.94 | 10.94 | 10.52 | 10.72 | -2.1% | 48,942 | 52,340,155 |
| 2024-04-02 | 11.02 | 11.02 | 10.76 | 10.95 | -0.64% | 53,770 | 58,459,499 |
| 2024-04-01 | 10.8 | 11.03 | 10.8 | 11.02 | +1.47% | 57,022 | 62,310,217 |
| 2024-03-29 | 10.99 | 11.18 | 10.72 | 10.86 | +0.46% | 67,429 | 73,278,995 |
| 2024-03-28 | 10.73 | 10.97 | 10.55 | 10.81 | +1.22% | 73,918 | 79,697,261 |
| 2024-03-27 | 11.18 | 11.18 | 10.55 | 10.68 | -4.56% | 84,187 | 90,763,638 |
| 2024-03-26 | 11.2 | 11.31 | 10.75 | 11.19 | +0.99% | 84,394 | 92,963,760 |
| 2024-03-25 | 11.6 | 11.75 | 11.03 | 11.08 | -5.22% | 85,319 | 96,903,646 |
| 2024-03-22 | 12.01 | 12.01 | 11.56 | 11.69 | -2.34% | 97,611 | 114,384,300 |
| 2024-03-21 | 12.2 | 12.35 | 11.73 | 11.97 | -2.37% | 157,808 | 188,989,361 |
| 2024-03-20 | 11.9 | 12.52 | 11.75 | 12.26 | +3.72% | 165,662 | 201,620,339 |
| 2024-03-19 | 11.91 | 12.3 | 11.8 | 11.82 | -1.01% | 126,507 | 151,611,295 |
| 2024-03-18 | 11.42 | 12.3 | 11.3 | 11.94 | +4.74% | 189,741 | 224,708,322 |
| 2024-03-15 | 11.24 | 11.44 | 11.18 | 11.4 | +0.62% | 57,579 | 65,030,438 |
| 2024-03-14 | 11.62 | 11.75 | 11.13 | 11.33 | -1.82% | 84,358 | 96,531,404 |
| 2024-03-13 | 11.55 | 11.58 | 11.4 | 11.54 | -0.09% | 70,439 | 80,949,783 |
| 2024-03-12 | 11.6 | 11.73 | 11.36 | 11.55 | -0.43% | 96,525 | 111,097,607 |
| 2024-03-11 | 11.11 | 11.84 | 10.99 | 11.6 | +5.26% | 169,618 | 194,505,030 |
| 2024-03-08 | 10.8 | 11.21 | 10.8 | 11.02 | +1.19% | 74,376 | 82,050,659 |
| 2024-03-07 | 11.21 | 11.53 | 10.82 | 10.89 | -2.68% | 114,905 | 128,145,891 |
| 2024-03-06 | 11.19 | 11.38 | 11.01 | 11.19 | -0.97% | 103,156 | 115,479,659 |
| 2024-03-05 | 11.59 | 11.64 | 11.25 | 11.3 | -3.99% | 147,231 | 167,746,277 |
| 2024-03-04 | 11.12 | 11.98 | 11.12 | 11.77 | +4.72% | 234,086 | 272,473,080 |
| 2024-03-01 | 11.33 | 11.5 | 11.11 | 11.24 | -1.32% | 117,783 | 132,401,302 |
| 2024-02-29 | 10.8 | 11.46 | 10.6 | 11.39 | +2.24% | 193,305 | 216,565,971 |
| 2024-02-28 | 11.31 | 12.28 | 11.14 | 11.14 | -0.18% | 294,904 | 342,677,286 |
| 2024-02-27 | 10.91 | 11.18 | 10.69 | 11.16 | +1.18% | 196,867 | 217,253,090 |
| 2024-02-26 | 12.73 | 12.73 | 10.9 | 11.03 | -4.67% | 384,743 | 443,508,895 |
| 2024-02-23 | 11.55 | 11.57 | 11.3 | 11.57 | +9.98% | 84,312 | 97,391,313 |
| 2024-02-22 | 10.22 | 10.52 | 9.95 | 10.52 | +10.04% | 136,761 | 140,217,980 |
| 2024-02-21 | 9.08 | 9.86 | 9.01 | 9.56 | +3.46% | 114,796 | 109,598,497 |
| 2024-02-20 | 9.23 | 9.26 | 8.85 | 9.24 | +0.54% | 65,571 | 59,590,685 |
| 2024-02-19 | 9 | 9.39 | 9 | 9.19 | +2.68% | 111,357 | 102,522,069 |
| 2024-02-08 | 8.41 | 9.06 | 8.12 | 8.95 | +5.29% | 136,138 | 117,666,842 |
| 2024-02-07 | 9.35 | 9.36 | 8.19 | 8.5 | -6.08% | 219,350 | 188,401,619 |
| 2024-02-06 | 9.03 | 9.68 | 9.03 | 9.05 | -9.77% | 203,298 | 185,851,940 |
| 2024-02-05 | 10.87 | 10.99 | 10.03 | 10.03 | -9.96% | 183,581 | 189,860,569 |
| 2024-02-02 | 11.29 | 11.97 | 11.01 | 11.14 | -1.33% | 336,566 | 385,851,844 |
| 2024-02-01 | 10.08 | 11.29 | 10 | 11.29 | +10.04% | 141,791 | 155,076,256 |
| 2024-01-31 | 10 | 10.95 | 10 | 10.26 | +3.12% | 208,757 | 219,962,526 |
| 2024-01-30 | 10.32 | 10.35 | 9.9 | 9.95 | -3.12% | 50,932 | 51,572,902 |
| 2024-01-29 | 10.9 | 10.9 | 10.23 | 10.27 | -5.08% | 49,864 | 51,973,045 |
| 2024-01-26 | 10.88 | 11.06 | 10.76 | 10.82 | +0.19% | 49,717 | 54,185,776 |
| 2024-01-25 | 10.55 | 10.88 | 10.4 | 10.8 | +2.76% | 47,554 | 50,698,170 |
| 2024-01-24 | 10.39 | 10.57 | 10.07 | 10.51 | +2.04% | 61,432 | 63,604,168 |
| 2024-01-23 | 10.29 | 10.42 | 9.97 | 10.3 | -0.29% | 64,245 | 65,810,043 |
| 2024-01-22 | 11.17 | 11.36 | 10.14 | 10.33 | -8.18% | 78,360 | 84,220,755 |
| 2024-01-19 | 11.52 | 11.6 | 11.21 | 11.25 | -2.34% | 38,688 | 43,944,725 |
| 2024-01-18 | 11.48 | 11.67 | 11.15 | 11.52 | -0.69% | 61,193 | 69,652,787 |
| 2024-01-17 | 12.05 | 12.05 | 11.6 | 11.6 | -3.33% | 38,268 | 45,189,060 |
| 2024-01-16 | 12.13 | 12.27 | 11.73 | 12 | -1.48% | 52,792 | 63,281,931 |
| 2024-01-15 | 11.92 | 12.2 | 11.81 | 12.18 | +1.92% | 52,272 | 62,871,822 |
| 2024-01-12 | 11.97 | 12.58 | 11.92 | 11.95 | -0.58% | 68,937 | 83,817,752 |
| 2024-01-11 | 11.72 | 12.11 | 11.72 | 12.02 | +1.61% | 59,383 | 70,837,572 |
| 2024-01-10 | 11.85 | 12.13 | 11.72 | 11.83 | +0.08% | 68,874 | 82,102,968 |
| 2024-01-09 | 11.82 | 12.03 | 11.69 | 11.82 | +0.42% | 34,707 | 41,067,051 |
| 2024-01-08 | 12.04 | 12.05 | 11.75 | 11.77 | -2.24% | 40,981 | 48,770,393 |
| 2024-01-05 | 12.39 | 12.46 | 11.97 | 12.04 | -2.9% | 37,967 | 46,307,730 |
| 2024-01-04 | 12.5 | 12.5 | 12.35 | 12.4 | -0.96% | 33,168 | 41,170,746 |
| 2024-01-03 | 12.5 | 12.64 | 12.36 | 12.52 | -0.48% | 38,445 | 47,956,827 |
| 2024-01-02 | 12.91 | 12.91 | 12.53 | 12.58 | -2.63% | 59,135 | 74,879,992 |
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：