股票概览
11.08
+10.03%
+1.01
10.07
开盘价
11.08
最高价
10.06
最低价
76,698
成交量
数据更新至: 2024-12-31
技术指标
10.44
MA5 (5日均线)
10.48
MA10 (10日均线)
10.48
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 | 10.07 | 11.08 | 10.06 | 11.08 | +10.03% | 76,698 | 84,447,640 |
| 2024-12-30 | 10.42 | 10.42 | 10.01 | 10.07 | -3.54% | 30,005 | 30,519,921 |
| 2024-12-27 | 10.25 | 10.5 | 10.13 | 10.44 | +1.75% | 28,237 | 29,268,814 |
| 2024-12-26 | 10.32 | 10.35 | 10.08 | 10.26 | -0.87% | 34,140 | 34,823,859 |
| 2024-12-25 | 10.46 | 10.6 | 10.21 | 10.35 | -3.45% | 44,064 | 45,776,505 |
| 2024-12-24 | 10.88 | 10.89 | 10.18 | 10.72 | -1.56% | 98,984 | 104,007,023 |
| 2024-12-23 | 10.41 | 10.96 | 10.16 | 10.89 | +5.42% | 115,778 | 123,613,489 |
| 2024-12-20 | 10.33 | 10.43 | 10.25 | 10.33 | +0.19% | 24,766 | 25,605,332 |
| 2024-12-19 | 10.21 | 10.44 | 10.15 | 10.31 | -0.58% | 33,023 | 33,941,172 |
| 2024-12-18 | 10.35 | 10.5 | 10.28 | 10.37 | +0.78% | 38,348 | 39,915,848 |
| 2024-12-17 | 10.63 | 10.7 | 10.11 | 10.29 | -2.74% | 51,934 | 54,226,284 |
| 2024-12-16 | 10.39 | 10.6 | 10.39 | 10.58 | +2.03% | 40,183 | 42,272,110 |
| 2024-12-13 | 10.59 | 10.75 | 10.35 | 10.37 | -2.17% | 50,291 | 53,148,646 |
| 2024-12-12 | 10.55 | 10.72 | 10.45 | 10.6 | 0% | 52,977 | 55,997,161 |
| 2024-12-11 | 10.46 | 10.62 | 10.35 | 10.6 | +0.38% | 73,568 | 77,049,364 |
| 2024-12-10 | 10.7 | 10.77 | 10.35 | 10.56 | -0.09% | 88,940 | 93,472,670 |
| 2024-12-09 | 10.73 | 10.95 | 10.43 | 10.57 | -3.21% | 107,136 | 113,535,544 |
| 2024-12-06 | 10.3 | 11.3 | 10.2 | 10.92 | +5.61% | 166,746 | 180,089,147 |
| 2024-12-05 | 10 | 10.85 | 10 | 10.34 | +3.71% | 155,652 | 163,395,998 |
| 2024-12-04 | 10.2 | 10.58 | 9.87 | 9.97 | -1.68% | 107,421 | 110,040,811 |
| 2024-12-03 | 10 | 10.3 | 9.93 | 10.14 | +1.6% | 88,326 | 89,179,258 |
| 2024-12-02 | 9.88 | 10 | 9.78 | 9.98 | +2.04% | 39,818 | 39,522,703 |
| 2024-11-29 | 9.7 | 9.96 | 9.66 | 9.78 | +0.41% | 33,326 | 32,631,059 |
| 2024-11-28 | 9.59 | 9.88 | 9.53 | 9.74 | +1.78% | 36,377 | 35,407,470 |
| 2024-11-27 | 9.66 | 9.66 | 9.31 | 9.57 | -0.83% | 20,360 | 19,323,938 |
| 2024-11-26 | 9.64 | 9.73 | 9.49 | 9.65 | -0.21% | 25,778 | 24,750,965 |
| 2024-11-25 | 9.7 | 9.83 | 9.41 | 9.67 | +0.52% | 29,443 | 28,240,819 |
| 2024-11-22 | 10 | 10.04 | 9.5 | 9.62 | -4.18% | 49,635 | 48,597,243 |
| 2024-11-21 | 10.01 | 10.15 | 9.71 | 10.04 | -0.59% | 73,156 | 72,475,568 |
| 2024-11-20 | 10.05 | 10.16 | 9.83 | 10.1 | +0.5% | 87,284 | 87,267,501 |
| 2024-11-19 | 9.95 | 10.08 | 9.62 | 10.05 | +1.62% | 82,482 | 81,493,035 |
| 2024-11-18 | 9.63 | 9.99 | 9.6 | 9.89 | +2.81% | 97,201 | 95,532,925 |
| 2024-11-15 | 9.25 | 9.84 | 9.17 | 9.62 | +4% | 64,689 | 61,955,383 |
| 2024-11-14 | 9.4 | 9.44 | 9.2 | 9.25 | -2.12% | 28,135 | 26,110,258 |
| 2024-11-13 | 9.48 | 9.56 | 9.24 | 9.45 | -1.15% | 22,185 | 20,835,966 |
| 2024-11-12 | 9.81 | 9.83 | 9.41 | 9.56 | -2.75% | 43,248 | 41,695,909 |
| 2024-11-11 | 9.42 | 9.91 | 9.41 | 9.83 | +4.02% | 75,066 | 72,950,826 |
| 2024-11-08 | 9.4 | 9.48 | 9.24 | 9.45 | +0.96% | 47,487 | 44,598,429 |
| 2024-11-07 | 9.17 | 9.43 | 9.12 | 9.36 | +1.52% | 36,527 | 34,101,330 |
| 2024-11-06 | 9.22 | 9.25 | 9.08 | 9.22 | +0.66% | 31,606 | 29,010,799 |
| 2024-11-05 | 9.14 | 9.2 | 9.11 | 9.16 | +0.11% | 31,244 | 28,578,330 |
| 2024-11-04 | 9.01 | 9.16 | 8.99 | 9.15 | +0.88% | 16,041 | 14,586,347 |
| 2024-11-01 | 9.22 | 9.35 | 9.06 | 9.07 | -1.2% | 31,527 | 29,019,848 |
| 2024-10-31 | 9.24 | 9.31 | 9.1 | 9.18 | -0.65% | 28,447 | 26,076,105 |
| 2024-10-30 | 8.95 | 9.43 | 8.95 | 9.24 | +0.11% | 37,904 | 35,219,276 |
| 2024-10-29 | 9.36 | 9.47 | 9.07 | 9.23 | +0.22% | 42,300 | 39,117,819 |
| 2024-10-28 | 9.01 | 9.34 | 9.01 | 9.21 | +2.22% | 45,184 | 41,585,667 |
| 2024-10-25 | 8.86 | 9.12 | 8.77 | 9.01 | +2.15% | 37,724 | 33,837,437 |
| 2024-10-24 | 8.84 | 8.84 | 8.74 | 8.82 | -0.23% | 11,477 | 10,093,578 |
| 2024-10-23 | 8.9 | 8.9 | 8.74 | 8.84 | +0.34% | 21,299 | 18,791,274 |
| 2024-10-22 | 8.75 | 8.85 | 8.68 | 8.81 | +1.26% | 21,806 | 19,139,354 |
| 2024-10-21 | 8.86 | 8.86 | 8.52 | 8.7 | 0% | 26,786 | 23,136,016 |
| 2024-10-18 | 8.67 | 8.85 | 8.54 | 8.7 | +0.58% | 22,352 | 19,366,049 |
| 2024-10-17 | 8.92 | 9.04 | 8.64 | 8.65 | -1.93% | 16,527 | 14,626,953 |
| 2024-10-16 | 8.61 | 8.92 | 8.48 | 8.82 | +1.38% | 12,200 | 10,756,009 |
| 2024-10-15 | 8.81 | 8.9 | 8.69 | 8.7 | -2.14% | 12,032 | 10,597,671 |
| 2024-10-14 | 8.81 | 8.98 | 8.66 | 8.89 | +1.83% | 14,564 | 12,874,513 |
| 2024-10-11 | 9.02 | 9.03 | 8.63 | 8.73 | -2.24% | 15,147 | 13,329,524 |
| 2024-10-10 | 8.96 | 9.14 | 8.74 | 8.93 | +0.22% | 20,028 | 17,996,635 |
| 2024-10-09 | 9.5 | 9.5 | 8.72 | 8.91 | -7.67% | 48,554 | 44,090,431 |
| 2024-10-08 | 10 | 10.02 | 9.15 | 9.65 | +5.93% | 68,019 | 65,892,956 |
| 2024-09-30 | 8.68 | 9.17 | 8.48 | 9.11 | +8.07% | 55,573 | 49,447,288 |
| 2024-09-27 | 8.24 | 8.46 | 8.21 | 8.43 | +2.8% | 17,031 | 14,220,695 |
| 2024-09-26 | 8.05 | 8.2 | 7.94 | 8.2 | +1.86% | 16,225 | 13,141,950 |
| 2024-09-25 | 8 | 8.27 | 7.99 | 8.05 | +1.64% | 20,266 | 16,473,214 |
| 2024-09-24 | 7.77 | 7.93 | 7.74 | 7.92 | +2.06% | 10,387 | 8,162,096 |
| 2024-09-23 | 7.72 | 7.82 | 7.67 | 7.76 | +0.13% | 5,231 | 4,064,548 |
| 2024-09-20 | 7.8 | 7.84 | 7.7 | 7.75 | -0.64% | 4,720 | 3,651,931 |
| 2024-09-19 | 7.62 | 7.83 | 7.61 | 7.8 | +2.23% | 8,088 | 6,284,276 |
| 2024-09-18 | 7.62 | 7.68 | 7.38 | 7.63 | +0.66% | 8,863 | 6,684,282 |
| 2024-09-13 | 7.75 | 7.8 | 7.58 | 7.58 | -2.32% | 8,096 | 6,198,380 |
| 2024-09-12 | 7.77 | 7.9 | 7.74 | 7.76 | -1.15% | 8,303 | 6,482,501 |
| 2024-09-11 | 7.99 | 8.02 | 7.78 | 7.85 | -1.51% | 9,390 | 7,392,831 |
| 2024-09-10 | 7.99 | 8.03 | 7.88 | 7.97 | -0.25% | 7,692 | 6,119,928 |
| 2024-09-09 | 7.97 | 8.03 | 7.86 | 7.99 | +0.13% | 9,239 | 7,339,962 |
| 2024-09-06 | 8.09 | 8.16 | 7.97 | 7.98 | -1.36% | 10,875 | 8,757,823 |
| 2024-09-05 | 7.98 | 8.37 | 7.98 | 8.09 | +1.38% | 24,122 | 19,735,824 |
| 2024-09-04 | 7.92 | 8 | 7.86 | 7.98 | +0.13% | 7,738 | 6,157,724 |
| 2024-09-03 | 7.78 | 7.97 | 7.77 | 7.97 | +2.44% | 9,841 | 7,797,836 |
| 2024-09-02 | 7.9 | 7.98 | 7.77 | 7.78 | -1.52% | 10,701 | 8,439,473 |
| 2024-08-30 | 8.04 | 8.07 | 7.88 | 7.9 | -1.13% | 20,004 | 15,975,074 |
| 2024-08-29 | 7.82 | 8.02 | 7.76 | 7.99 | +2.04% | 9,673 | 7,660,412 |
| 2024-08-28 | 7.69 | 7.93 | 7.64 | 7.83 | +1.82% | 9,759 | 7,629,439 |
| 2024-08-27 | 7.88 | 7.9 | 7.65 | 7.69 | -3.03% | 11,580 | 8,960,568 |
| 2024-08-26 | 7.96 | 8.05 | 7.84 | 7.93 | -0.25% | 10,418 | 8,268,729 |
| 2024-08-23 | 7.91 | 8.07 | 7.72 | 7.95 | +0.25% | 13,951 | 11,006,843 |
| 2024-08-22 | 8 | 8.14 | 7.89 | 7.93 | -1.37% | 9,813 | 7,853,055 |
| 2024-08-21 | 8.09 | 8.09 | 7.99 | 8.04 | -0.5% | 9,106 | 7,306,707 |
| 2024-08-20 | 8.18 | 8.24 | 8.08 | 8.08 | -1.82% | 9,665 | 7,856,606 |
| 2024-08-19 | 8.09 | 8.29 | 8.09 | 8.23 | 0% | 11,275 | 9,259,558 |
| 2024-08-16 | 8.24 | 8.5 | 8.19 | 8.23 | +0.49% | 16,582 | 13,717,309 |
| 2024-08-15 | 8.4 | 8.48 | 8.16 | 8.19 | -2.73% | 19,097 | 15,839,126 |
| 2024-08-14 | 8.36 | 8.55 | 8.36 | 8.42 | -0.24% | 9,271 | 7,835,080 |
| 2024-08-13 | 8.42 | 8.48 | 8.33 | 8.44 | -0.94% | 11,336 | 9,519,470 |
| 2024-08-12 | 8.48 | 8.77 | 8.42 | 8.52 | -0.35% | 12,740 | 10,901,922 |
| 2024-08-09 | 8.54 | 8.6 | 8.45 | 8.55 | +0.35% | 17,781 | 15,178,136 |
| 2024-08-08 | 8.5 | 8.59 | 8.4 | 8.52 | -0.35% | 19,880 | 16,874,902 |
| 2024-08-07 | 8.67 | 8.69 | 8.43 | 8.55 | +1.18% | 26,771 | 22,916,370 |
| 2024-08-06 | 8.39 | 8.47 | 8.3 | 8.45 | +2.18% | 21,619 | 18,128,096 |
| 2024-08-05 | 8.4 | 8.45 | 8.2 | 8.27 | -1.31% | 21,322 | 17,741,287 |
| 2024-08-02 | 8.48 | 8.51 | 8.28 | 8.38 | -1.3% | 22,974 | 19,252,612 |
| 2024-08-01 | 8.61 | 8.68 | 8.42 | 8.49 | -0.59% | 27,001 | 22,983,442 |
| 2024-07-31 | 8.24 | 8.55 | 8.18 | 8.54 | +3.77% | 23,202 | 19,553,739 |
| 2024-07-30 | 8.18 | 8.33 | 8.1 | 8.23 | +0.61% | 9,740 | 8,017,186 |
| 2024-07-29 | 8.26 | 8.37 | 8.16 | 8.18 | -1.33% | 10,923 | 8,994,843 |
| 2024-07-26 | 8.24 | 8.32 | 8.17 | 8.29 | +1.34% | 9,013 | 7,453,437 |
| 2024-07-25 | 8.05 | 8.23 | 7.95 | 8.18 | +1.87% | 10,697 | 8,685,689 |
| 2024-07-24 | 8.04 | 8.16 | 8 | 8.03 | -0.62% | 9,914 | 7,996,732 |
| 2024-07-23 | 8.19 | 8.26 | 8.04 | 8.08 | -1.82% | 9,679 | 7,871,337 |
| 2024-07-22 | 8.15 | 8.28 | 8.14 | 8.23 | +0.24% | 7,718 | 6,344,700 |
| 2024-07-19 | 8.1 | 8.26 | 8.08 | 8.21 | +0.37% | 6,592 | 5,398,950 |
| 2024-07-18 | 8.15 | 8.23 | 7.95 | 8.18 | +0.25% | 9,137 | 7,391,141 |
| 2024-07-17 | 8.27 | 8.29 | 8.15 | 8.16 | -1.57% | 11,555 | 9,486,726 |
| 2024-07-16 | 8.22 | 8.39 | 8.19 | 8.29 | 0% | 7,332 | 6,071,520 |
| 2024-07-15 | 8.54 | 8.54 | 8.2 | 8.29 | -2.01% | 8,147 | 6,765,413 |
| 2024-07-12 | 8.64 | 8.7 | 8.44 | 8.46 | -1.51% | 8,024 | 6,857,702 |
| 2024-07-11 | 8.35 | 8.63 | 8.31 | 8.59 | +4.12% | 16,222 | 13,790,766 |
| 2024-07-10 | 8.31 | 8.41 | 8.16 | 8.25 | -1.79% | 10,961 | 9,083,528 |
| 2024-07-09 | 8.36 | 8.45 | 8.11 | 8.4 | +0.24% | 13,552 | 11,295,589 |
| 2024-07-08 | 8.64 | 8.64 | 8.34 | 8.38 | -2.33% | 9,503 | 8,002,536 |
| 2024-07-05 | 8.5 | 8.6 | 8.3 | 8.58 | +1.18% | 9,377 | 7,968,644 |
| 2024-07-04 | 8.75 | 8.88 | 8.47 | 8.48 | -4.07% | 16,907 | 14,542,668 |
| 2024-07-03 | 9.09 | 9.15 | 8.83 | 8.84 | -2.54% | 12,858 | 11,486,325 |
| 2024-07-02 | 9.06 | 9.13 | 8.98 | 9.07 | +0.33% | 9,307 | 8,423,856 |
| 2024-07-01 | 8.9 | 9.07 | 8.88 | 9.04 | +1.46% | 9,729 | 8,730,492 |
| 2024-06-28 | 8.88 | 9.05 | 8.85 | 8.91 | +0.91% | 14,111 | 12,619,157 |
| 2024-06-27 | 8.94 | 9.06 | 8.82 | 8.83 | -2.11% | 10,934 | 9,746,582 |
| 2024-06-26 | 8.73 | 9.09 | 8.68 | 9.02 | +3.8% | 16,258 | 14,441,278 |
| 2024-06-25 | 8.66 | 8.87 | 8.66 | 8.69 | -1.03% | 17,874 | 15,674,604 |
| 2024-06-24 | 9.15 | 9.18 | 8.73 | 8.78 | -4.04% | 17,504 | 15,598,008 |
| 2024-06-21 | 9.11 | 9.22 | 9.04 | 9.15 | +0.33% | 8,783 | 8,017,376 |
| 2024-06-20 | 9.34 | 9.37 | 9.1 | 9.12 | -2.36% | 12,587 | 11,581,659 |
| 2024-06-19 | 9.4 | 9.46 | 9.3 | 9.34 | -0.43% | 9,342 | 8,749,568 |
| 2024-06-18 | 9.38 | 9.46 | 9.32 | 9.38 | 0% | 10,501 | 9,843,497 |
| 2024-06-17 | 9.56 | 9.66 | 9.37 | 9.38 | -2.8% | 16,950 | 16,093,879 |
| 2024-06-14 | 9.59 | 9.76 | 9.41 | 9.65 | +0.63% | 15,539 | 14,995,051 |
| 2024-06-13 | 9.57 | 9.68 | 9.5 | 9.59 | 0% | 12,451 | 11,930,224 |
| 2024-06-12 | 9.46 | 9.62 | 9.35 | 9.59 | +1.48% | 13,937 | 13,287,759 |
| 2024-06-11 | 9.49 | 9.5 | 9.31 | 9.45 | -0.21% | 15,814 | 14,855,819 |
| 2024-06-07 | 9.37 | 9.5 | 9.27 | 9.47 | +2.05% | 22,153 | 20,840,402 |
| 2024-06-06 | 9.69 | 9.7 | 9.25 | 9.28 | -4.43% | 36,408 | 34,334,596 |
| 2024-06-05 | 9.86 | 10.09 | 9.71 | 9.71 | -2.61% | 23,426 | 23,120,223 |
| 2024-06-04 | 10.01 | 10.02 | 9.72 | 9.97 | +0.4% | 24,810 | 24,497,268 |
| 2024-06-03 | 10.04 | 10.04 | 9.75 | 9.93 | -1.29% | 34,900 | 34,504,565 |
| 2024-05-31 | 10.27 | 10.31 | 10.01 | 10.06 | -2.52% | 40,969 | 41,390,400 |
| 2024-05-30 | 10.71 | 10.99 | 10.26 | 10.32 | -5.49% | 59,274 | 62,030,252 |
| 2024-05-29 | 10.89 | 11.02 | 10.65 | 10.92 | -1% | 64,335 | 69,596,273 |
| 2024-05-28 | 10.5 | 11.4 | 10.5 | 11.03 | +2.32% | 96,266 | 105,828,571 |
| 2024-05-27 | 10.44 | 10.99 | 10.43 | 10.78 | +2.28% | 63,298 | 67,945,755 |
| 2024-05-24 | 10.27 | 10.8 | 10.14 | 10.54 | +3.94% | 60,955 | 64,414,169 |
| 2024-05-23 | 10.41 | 10.43 | 10.01 | 10.14 | -4.88% | 26,909 | 27,416,775 |
| 2024-05-22 | 10.73 | 10.9 | 10.61 | 10.66 | -0.65% | 19,893 | 21,268,814 |
| 2024-05-21 | 10.8 | 10.9 | 10.63 | 10.73 | -1.74% | 20,852 | 22,367,216 |
| 2024-05-20 | 10.61 | 10.95 | 10.61 | 10.92 | +1.96% | 36,615 | 39,741,509 |
| 2024-05-17 | 10.59 | 10.77 | 10.55 | 10.71 | +1.13% | 26,043 | 27,731,121 |
| 2024-05-16 | 10.7 | 10.75 | 10.5 | 10.59 | +0.19% | 24,635 | 26,133,490 |
| 2024-05-15 | 10.7 | 10.86 | 10.53 | 10.57 | -2.31% | 41,238 | 43,901,539 |
| 2024-05-14 | 11.06 | 11.18 | 10.77 | 10.82 | -3.82% | 72,392 | 78,965,243 |
| 2024-05-13 | 11 | 11.3 | 10.86 | 11.25 | +2.27% | 81,026 | 90,140,945 |
| 2024-05-10 | 10.68 | 11.13 | 10.64 | 11 | +2.04% | 70,422 | 77,423,510 |
| 2024-05-09 | 10.6 | 10.82 | 10.55 | 10.78 | 0% | 40,737 | 43,673,942 |
| 2024-05-08 | 10.59 | 11.09 | 10.51 | 10.78 | +1.6% | 70,408 | 76,204,805 |
| 2024-05-07 | 10.56 | 10.61 | 10.34 | 10.61 | +0.76% | 33,751 | 35,374,861 |
| 2024-05-06 | 10.19 | 10.53 | 10.15 | 10.53 | +4.36% | 45,381 | 47,113,695 |
| 2024-04-30 | 10.15 | 10.27 | 10.01 | 10.09 | -0.69% | 21,729 | 21,976,403 |
| 2024-04-29 | 9.92 | 10.19 | 9.86 | 10.16 | +1.3% | 29,807 | 29,923,968 |
| 2024-04-26 | 10.14 | 10.28 | 9.96 | 10.03 | -0.3% | 37,010 | 37,406,350 |
| 2024-04-25 | 9.88 | 10.11 | 9.77 | 10.06 | +1.93% | 24,243 | 24,149,945 |
| 2024-04-24 | 9.63 | 9.91 | 9.63 | 9.87 | +1.75% | 20,792 | 20,424,228 |
| 2024-04-23 | 9.72 | 9.84 | 9.61 | 9.7 | -0.21% | 18,694 | 18,197,833 |
| 2024-04-22 | 9.88 | 9.88 | 9.47 | 9.72 | -1.92% | 29,586 | 28,596,739 |
| 2024-04-19 | 9.85 | 10.1 | 9.8 | 9.91 | +0.61% | 30,666 | 30,527,649 |
| 2024-04-18 | 10.2 | 10.2 | 9.83 | 9.85 | -3.34% | 50,260 | 50,260,351 |
| 2024-04-17 | 9.43 | 10.25 | 9.43 | 10.19 | +7.04% | 64,594 | 64,755,323 |
| 2024-04-16 | 10.2 | 10.22 | 9.52 | 9.52 | -10.02% | 76,753 | 74,048,405 |
| 2024-04-15 | 10.45 | 11.5 | 10.38 | 10.58 | -1.12% | 81,982 | 89,583,383 |
| 2024-04-12 | 11.06 | 11.14 | 10.62 | 10.7 | -5.14% | 86,143 | 93,012,248 |
| 2024-04-11 | 10.83 | 11.29 | 10.45 | 11.28 | +2.55% | 100,724 | 111,262,009 |
| 2024-04-10 | 10.89 | 11.94 | 10.83 | 11 | +1.38% | 97,241 | 108,014,596 |
| 2024-04-09 | 11.3 | 11.33 | 10.77 | 10.85 | -4.24% | 115,297 | 126,597,511 |
| 2024-04-08 | 10.27 | 11.33 | 10.1 | 11.33 | +10% | 125,108 | 134,241,520 |
| 2024-04-03 | 10.35 | 10.35 | 10.07 | 10.3 | +0.1% | 34,866 | 35,576,057 |
| 2024-04-02 | 10.15 | 10.35 | 10.11 | 10.29 | +0.98% | 40,751 | 41,802,901 |
| 2024-04-01 | 10.25 | 10.28 | 10.03 | 10.19 | +0.59% | 35,513 | 36,039,598 |
| 2024-03-29 | 9.93 | 10.14 | 9.91 | 10.13 | +2.01% | 40,798 | 41,101,112 |
| 2024-03-28 | 9.7 | 10.01 | 9.57 | 9.93 | +2.27% | 49,147 | 48,422,646 |
| 2024-03-27 | 9.95 | 10.19 | 9.71 | 9.71 | -3.09% | 46,408 | 46,370,027 |
| 2024-03-26 | 10.12 | 10.4 | 9.85 | 10.02 | -2.53% | 67,133 | 67,784,841 |
| 2024-03-25 | 10.38 | 10.69 | 10.19 | 10.28 | -0.96% | 77,956 | 81,452,483 |
| 2024-03-22 | 10.28 | 10.45 | 10.19 | 10.38 | +0.48% | 73,876 | 76,445,223 |
| 2024-03-21 | 10.53 | 10.67 | 10.27 | 10.33 | -1.81% | 85,468 | 88,778,326 |
| 2024-03-20 | 10.66 | 10.69 | 10.41 | 10.52 | -2.59% | 104,406 | 109,617,381 |
| 2024-03-19 | 11.01 | 11.29 | 10.63 | 10.8 | -6.33% | 181,874 | 199,207,275 |
| 2024-03-18 | 11.51 | 12.67 | 10.51 | 11.53 | +0.09% | 282,667 | 325,875,082 |
| 2024-03-15 | 11.52 | 11.52 | 11.45 | 11.52 | +10.03% | 67,585 | 77,855,136 |
| 2024-03-14 | 9.58 | 10.47 | 9.39 | 10.47 | +9.98% | 111,133 | 110,546,464 |
| 2024-03-13 | 9.23 | 9.62 | 9.11 | 9.52 | +3.25% | 64,200 | 60,105,740 |
| 2024-03-12 | 9.15 | 9.25 | 8.91 | 9.22 | +1.65% | 44,032 | 39,954,509 |
| 2024-03-11 | 8.98 | 9.07 | 8.9 | 9.07 | +1.8% | 33,150 | 29,819,345 |
| 2024-03-08 | 9.03 | 9.05 | 8.78 | 8.91 | +0.11% | 35,213 | 31,359,103 |
| 2024-03-07 | 8.75 | 9.05 | 8.72 | 8.9 | +1.71% | 39,612 | 35,214,082 |
| 2024-03-06 | 8.51 | 8.95 | 8.51 | 8.75 | +2.58% | 29,256 | 25,496,032 |
| 2024-03-05 | 8.67 | 8.74 | 8.51 | 8.53 | -2.63% | 16,815 | 14,480,710 |
| 2024-03-04 | 8.67 | 8.78 | 8.44 | 8.76 | +0.69% | 23,155 | 19,942,975 |
| 2024-03-01 | 8.53 | 8.74 | 8.52 | 8.7 | +1.99% | 22,730 | 19,625,811 |
| 2024-02-29 | 8.28 | 8.59 | 8.16 | 8.53 | +3.27% | 33,367 | 28,255,700 |
| 2024-02-28 | 9.14 | 9.3 | 8.24 | 8.26 | -8.93% | 56,102 | 49,508,156 |
| 2024-02-27 | 8.89 | 9.09 | 8.75 | 9.07 | +1.11% | 24,415 | 21,926,989 |
| 2024-02-26 | 8.71 | 9.16 | 8.6 | 8.97 | +3.34% | 46,175 | 41,019,285 |
| 2024-02-23 | 8.43 | 8.68 | 8.4 | 8.68 | +2.72% | 30,270 | 25,855,392 |
| 2024-02-22 | 8.09 | 8.45 | 8.03 | 8.45 | +4.32% | 37,913 | 31,365,128 |
| 2024-02-21 | 7.92 | 8.32 | 7.81 | 8.1 | +2.53% | 36,699 | 29,811,376 |
| 2024-02-20 | 8 | 8.01 | 7.68 | 7.9 | -0.25% | 36,865 | 28,982,295 |
| 2024-02-19 | 7.49 | 8.09 | 7.39 | 7.92 | +7.17% | 65,433 | 51,245,801 |
| 2024-02-08 | 6.7 | 7.39 | 6.37 | 7.39 | +9.97% | 87,754 | 60,879,290 |
| 2024-02-07 | 7.38 | 7.38 | 6.67 | 6.72 | -9.31% | 86,685 | 59,161,138 |
| 2024-02-06 | 7.34 | 7.79 | 7.28 | 7.41 | -8.41% | 61,857 | 45,839,033 |
| 2024-02-05 | 8.99 | 9.08 | 8.09 | 8.09 | -10.01% | 33,821 | 27,799,532 |
| 2024-02-02 | 9.55 | 9.77 | 8.72 | 8.99 | -6.55% | 36,786 | 33,906,720 |
| 2024-02-01 | 9.81 | 9.84 | 9.48 | 9.62 | -3.61% | 38,389 | 37,098,355 |
| 2024-01-31 | 10.21 | 10.7 | 9.86 | 9.98 | -2.73% | 44,786 | 45,652,074 |
| 2024-01-30 | 10.63 | 10.67 | 10.24 | 10.26 | -2.01% | 28,225 | 29,422,509 |
| 2024-01-29 | 10.75 | 10.81 | 10.47 | 10.47 | -3.06% | 17,555 | 18,592,800 |
| 2024-01-26 | 10.79 | 11.05 | 10.79 | 10.8 | +0.09% | 25,825 | 28,210,648 |
| 2024-01-25 | 10.18 | 10.84 | 10.12 | 10.79 | +5.89% | 32,863 | 34,762,895 |
| 2024-01-24 | 10.13 | 10.32 | 9.85 | 10.19 | +0.59% | 26,996 | 27,276,457 |
| 2024-01-23 | 10.52 | 10.52 | 9.97 | 10.13 | -1.84% | 33,132 | 33,363,652 |
| 2024-01-22 | 10.96 | 10.96 | 10.21 | 10.32 | -5.41% | 25,458 | 26,825,418 |
| 2024-01-19 | 11.05 | 11.08 | 10.87 | 10.91 | -1.36% | 19,322 | 21,148,939 |
| 2024-01-18 | 11.22 | 11.22 | 10.74 | 11.06 | -1.6% | 30,282 | 33,082,603 |
| 2024-01-17 | 11.43 | 11.51 | 11.18 | 11.24 | -0.97% | 20,800 | 23,661,827 |
| 2024-01-16 | 11.47 | 11.53 | 11.18 | 11.35 | -1.13% | 21,029 | 23,835,346 |
| 2024-01-15 | 11.61 | 11.69 | 11.47 | 11.48 | -1.12% | 15,587 | 17,977,766 |
| 2024-01-12 | 11.52 | 11.79 | 11.52 | 11.61 | +0.78% | 21,922 | 25,579,394 |
| 2024-01-11 | 11.52 | 11.62 | 11.48 | 11.52 | -0.43% | 16,844 | 19,446,165 |
| 2024-01-10 | 11.5 | 11.68 | 11.43 | 11.57 | +0.17% | 20,155 | 23,302,918 |
| 2024-01-09 | 11.55 | 11.76 | 11.44 | 11.55 | +0.26% | 21,512 | 24,900,301 |
| 2024-01-08 | 11.7 | 11.7 | 11.45 | 11.52 | -1.37% | 18,574 | 21,494,968 |
| 2024-01-05 | 11.87 | 12 | 11.62 | 11.68 | -1.6% | 29,196 | 34,391,664 |
| 2024-01-04 | 11.93 | 11.97 | 11.75 | 11.87 | -0.25% | 24,475 | 29,035,433 |
| 2024-01-03 | 12.13 | 12.13 | 11.77 | 11.9 | -1.16% | 35,582 | 42,180,665 |
| 2024-01-02 | 11.65 | 12.14 | 11.63 | 12.04 | +3.61% | 55,084 | 66,130,960 |
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：