股票概览
9.76
-2.59%
-0.26
10.08
开盘价
10.08
最高价
9.71
最低价
50,061
成交量
数据更新至: 2024-12-31
技术指标
10.17
MA5 (5日均线)
10.21
MA10 (10日均线)
10.59
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 | 10.08 | 10.08 | 9.71 | 9.76 | -2.59% | 50,061 | 49,438,681 |
| 2024-12-30 | 10.21 | 10.28 | 9.97 | 10.02 | -2.15% | 44,968 | 45,239,629 |
| 2024-12-27 | 10.48 | 10.48 | 10.23 | 10.24 | -2.01% | 36,028 | 37,292,595 |
| 2024-12-26 | 10.37 | 10.5 | 10.26 | 10.45 | +0.77% | 43,113 | 44,830,265 |
| 2024-12-25 | 10.11 | 10.48 | 10 | 10.37 | +2.78% | 64,021 | 65,155,553 |
| 2024-12-24 | 10.14 | 10.2 | 9.95 | 10.09 | +0.1% | 42,697 | 42,970,688 |
| 2024-12-23 | 10.46 | 10.54 | 10 | 10.08 | -3.91% | 65,537 | 66,856,354 |
| 2024-12-20 | 10.24 | 10.75 | 10.24 | 10.49 | +1.94% | 55,695 | 58,704,237 |
| 2024-12-19 | 10.2 | 10.33 | 10.15 | 10.29 | 0% | 51,772 | 53,003,619 |
| 2024-12-18 | 10.4 | 10.54 | 10.15 | 10.29 | -0.68% | 61,690 | 63,871,452 |
| 2024-12-17 | 10.78 | 10.78 | 10.16 | 10.36 | -3.36% | 88,083 | 91,522,421 |
| 2024-12-16 | 10.82 | 10.95 | 10.68 | 10.72 | -0.92% | 50,723 | 54,810,456 |
| 2024-12-13 | 11 | 11.12 | 10.81 | 10.82 | -1.99% | 73,392 | 80,210,272 |
| 2024-12-12 | 11.09 | 11.13 | 10.88 | 11.04 | +0.36% | 64,780 | 71,250,079 |
| 2024-12-11 | 11.23 | 11.3 | 10.85 | 11 | -1.87% | 116,795 | 128,420,111 |
| 2024-12-10 | 11.5 | 11.58 | 11.2 | 11.21 | 0% | 91,368 | 103,948,682 |
| 2024-12-09 | 11.27 | 11.48 | 11.05 | 11.21 | -0.27% | 90,144 | 100,915,567 |
| 2024-12-06 | 11.38 | 11.46 | 11.08 | 11.24 | -0.88% | 106,625 | 119,299,235 |
| 2024-12-05 | 10.8 | 11.5 | 10.69 | 11.34 | +5.78% | 157,636 | 176,971,582 |
| 2024-12-04 | 11 | 11.08 | 10.68 | 10.72 | -2.46% | 78,074 | 84,383,899 |
| 2024-12-03 | 11.3 | 11.3 | 10.9 | 10.99 | -1.88% | 87,452 | 96,415,245 |
| 2024-12-02 | 10.96 | 11.35 | 10.86 | 11.2 | +3.13% | 101,673 | 113,246,490 |
| 2024-11-29 | 10.76 | 10.99 | 10.52 | 10.86 | +0.93% | 79,081 | 85,403,013 |
| 2024-11-28 | 10.67 | 10.96 | 10.65 | 10.76 | +0.65% | 72,765 | 78,409,788 |
| 2024-11-27 | 10.52 | 10.7 | 10.23 | 10.69 | +0.75% | 66,935 | 69,920,022 |
| 2024-11-26 | 10.56 | 10.88 | 10.54 | 10.61 | -0.09% | 71,679 | 76,628,428 |
| 2024-11-25 | 10.55 | 10.85 | 10.31 | 10.62 | +1.53% | 91,058 | 96,117,378 |
| 2024-11-22 | 11.3 | 11.34 | 10.43 | 10.46 | -7.6% | 126,207 | 137,229,441 |
| 2024-11-21 | 11.2 | 11.76 | 11.06 | 11.32 | +3.76% | 186,594 | 213,357,591 |
| 2024-11-20 | 10.48 | 11.05 | 10.48 | 10.91 | +5.31% | 173,204 | 187,421,411 |
| 2024-11-19 | 10.03 | 10.41 | 9.98 | 10.36 | +3.6% | 62,264 | 63,287,652 |
| 2024-11-18 | 10.3 | 10.39 | 9.87 | 10 | -2.53% | 79,609 | 80,112,813 |
| 2024-11-15 | 10.6 | 10.81 | 10.25 | 10.26 | -4.11% | 127,248 | 133,917,905 |
| 2024-11-14 | 11.25 | 11.4 | 10.52 | 10.7 | -5.56% | 123,371 | 135,859,615 |
| 2024-11-13 | 11.5 | 11.78 | 11 | 11.33 | -2.58% | 141,210 | 159,641,127 |
| 2024-11-12 | 11.75 | 12.1 | 11.36 | 11.63 | +0.26% | 204,997 | 239,551,127 |
| 2024-11-11 | 11.4 | 11.66 | 11.02 | 11.6 | +1.75% | 231,571 | 263,583,754 |
| 2024-11-08 | 9.92 | 11.68 | 9.89 | 11.4 | +16.56% | 338,328 | 368,868,690 |
| 2024-11-07 | 9.44 | 9.83 | 9.37 | 9.78 | +3.6% | 90,575 | 87,508,797 |
| 2024-11-06 | 9.71 | 9.74 | 9.32 | 9.44 | -2.18% | 95,097 | 90,532,857 |
| 2024-11-05 | 9.34 | 9.68 | 9.2 | 9.65 | +3.65% | 112,739 | 106,991,913 |
| 2024-11-04 | 9.37 | 9.48 | 9.18 | 9.31 | +0.65% | 77,846 | 72,266,219 |
| 2024-11-01 | 9.62 | 9.74 | 9.22 | 9.25 | -3.55% | 103,491 | 97,273,451 |
| 2024-10-31 | 9.73 | 9.77 | 9.5 | 9.59 | -1.64% | 95,469 | 91,961,917 |
| 2024-10-30 | 10.1 | 10.22 | 9.6 | 9.75 | -4.97% | 141,826 | 139,784,648 |
| 2024-10-29 | 10.82 | 10.96 | 10.22 | 10.26 | -5.61% | 128,998 | 135,741,645 |
| 2024-10-28 | 10.79 | 10.88 | 10.66 | 10.87 | +1.4% | 86,982 | 93,697,110 |
| 2024-10-25 | 10.89 | 10.93 | 10.51 | 10.72 | -1.02% | 106,560 | 113,870,165 |
| 2024-10-24 | 10.6 | 11.05 | 10.46 | 10.83 | +2.27% | 117,436 | 126,611,381 |
| 2024-10-23 | 10.8 | 10.94 | 10.46 | 10.59 | -2.22% | 115,316 | 123,453,987 |
| 2024-10-22 | 10.72 | 11.13 | 10.47 | 10.83 | +1.21% | 126,583 | 137,756,170 |
| 2024-10-21 | 10.48 | 10.88 | 10.35 | 10.7 | +2.49% | 120,012 | 127,719,236 |
| 2024-10-18 | 10.09 | 10.66 | 10.06 | 10.44 | +3.47% | 99,835 | 103,508,807 |
| 2024-10-17 | 10.17 | 10.37 | 10.07 | 10.09 | -0.2% | 50,773 | 51,779,051 |
| 2024-10-16 | 10.3 | 10.32 | 10.04 | 10.11 | -1.65% | 58,906 | 59,998,205 |
| 2024-10-15 | 10.62 | 10.75 | 10.26 | 10.28 | -3.2% | 72,261 | 76,083,368 |
| 2024-10-14 | 10.05 | 10.7 | 10.01 | 10.62 | +5.25% | 103,305 | 107,751,538 |
| 2024-10-11 | 10.63 | 10.64 | 9.99 | 10.09 | -4.99% | 126,318 | 128,658,701 |
| 2024-10-10 | 10.78 | 11.36 | 10.5 | 10.62 | +1.53% | 122,013 | 131,969,504 |
| 2024-10-09 | 11.24 | 11.66 | 10.42 | 10.46 | -11.36% | 167,139 | 183,406,306 |
| 2024-10-08 | 13.08 | 13.08 | 10.95 | 11.8 | +8.26% | 238,644 | 280,774,925 |
| 2024-09-30 | 10.4 | 11.35 | 10.07 | 10.9 | +8.78% | 212,524 | 225,476,336 |
| 2024-09-27 | 9.6 | 10.17 | 9.6 | 10.02 | +4.7% | 50,632 | 49,943,666 |
| 2024-09-26 | 9.36 | 9.58 | 9.06 | 9.57 | +2.35% | 76,297 | 71,066,968 |
| 2024-09-25 | 9.27 | 9.75 | 9.2 | 9.35 | +2.3% | 84,570 | 79,804,332 |
| 2024-09-24 | 8.79 | 9.25 | 8.62 | 9.14 | +5.18% | 66,201 | 59,419,680 |
| 2024-09-23 | 8.85 | 8.94 | 8.68 | 8.69 | -1.25% | 36,762 | 32,257,077 |
| 2024-09-20 | 8.9 | 8.93 | 8.7 | 8.8 | -1.35% | 36,014 | 31,653,183 |
| 2024-09-19 | 8.93 | 9.12 | 8.83 | 8.92 | +0.79% | 40,015 | 35,828,571 |
| 2024-09-18 | 9.15 | 9.2 | 8.73 | 8.85 | -2.64% | 53,473 | 47,486,883 |
| 2024-09-13 | 9.17 | 9.3 | 9.06 | 9.09 | -0.33% | 40,652 | 37,264,929 |
| 2024-09-12 | 9.25 | 9.38 | 9.06 | 9.12 | -1.62% | 32,709 | 29,993,795 |
| 2024-09-11 | 9.14 | 9.38 | 9.1 | 9.27 | +1.64% | 51,236 | 47,438,850 |
| 2024-09-10 | 8.8 | 9.18 | 8.8 | 9.12 | +2.36% | 47,663 | 42,770,159 |
| 2024-09-09 | 8.81 | 8.99 | 8.76 | 8.91 | 0% | 58,324 | 51,703,733 |
| 2024-09-06 | 9.51 | 9.51 | 8.87 | 8.91 | -3.78% | 75,496 | 68,460,756 |
| 2024-09-05 | 9.2 | 9.46 | 9.05 | 9.26 | +1.54% | 84,550 | 78,475,666 |
| 2024-09-04 | 8.73 | 9.27 | 8.66 | 9.12 | +4.35% | 100,409 | 90,712,908 |
| 2024-09-03 | 8.57 | 8.95 | 8.45 | 8.74 | +1.39% | 64,704 | 56,660,329 |
| 2024-09-02 | 8.64 | 8.89 | 8.46 | 8.62 | +0.82% | 94,442 | 82,190,503 |
| 2024-08-30 | 7.97 | 8.79 | 7.97 | 8.55 | +7.01% | 95,669 | 81,127,846 |
| 2024-08-29 | 7.6 | 8.09 | 7.54 | 7.99 | +5.13% | 75,349 | 59,473,895 |
| 2024-08-28 | 7.52 | 7.84 | 7.35 | 7.6 | +1.6% | 43,704 | 33,248,679 |
| 2024-08-27 | 7.39 | 7.61 | 7.39 | 7.48 | +0.67% | 34,604 | 25,989,487 |
| 2024-08-26 | 7.35 | 7.6 | 7.32 | 7.43 | +1.64% | 35,218 | 26,265,978 |
| 2024-08-23 | 7.43 | 7.47 | 7.27 | 7.31 | -1.62% | 33,223 | 24,356,471 |
| 2024-08-22 | 7.41 | 7.71 | 7.39 | 7.43 | +0.54% | 37,615 | 28,363,692 |
| 2024-08-21 | 7.62 | 7.65 | 7.34 | 7.39 | -2.51% | 41,217 | 30,704,449 |
| 2024-08-20 | 7.95 | 7.99 | 7.52 | 7.58 | -4.53% | 58,133 | 44,420,684 |
| 2024-08-19 | 8 | 8.08 | 7.81 | 7.94 | -1.37% | 46,249 | 36,624,201 |
| 2024-08-16 | 7.8 | 8.11 | 7.76 | 8.05 | +3.74% | 53,920 | 42,972,693 |
| 2024-08-15 | 7.8 | 7.92 | 7.7 | 7.76 | -0.51% | 30,496 | 23,781,966 |
| 2024-08-14 | 7.79 | 7.89 | 7.72 | 7.8 | +0.26% | 23,092 | 18,004,946 |
| 2024-08-13 | 7.92 | 7.97 | 7.67 | 7.78 | -2.14% | 33,321 | 25,853,290 |
| 2024-08-12 | 7.77 | 8.15 | 7.74 | 7.95 | +1.92% | 47,070 | 37,603,420 |
| 2024-08-09 | 7.85 | 7.99 | 7.79 | 7.8 | 0% | 32,367 | 25,457,441 |
| 2024-08-08 | 7.84 | 7.95 | 7.65 | 7.8 | -1.02% | 54,844 | 42,669,733 |
| 2024-08-07 | 8.05 | 8.13 | 7.86 | 7.88 | -1.38% | 47,714 | 37,980,600 |
| 2024-08-06 | 7.98 | 8.15 | 7.88 | 7.99 | +1.14% | 53,056 | 42,464,774 |
| 2024-08-05 | 8.16 | 8.44 | 7.83 | 7.9 | -3.42% | 74,197 | 60,155,772 |
| 2024-08-02 | 8.25 | 8.51 | 8.16 | 8.18 | -0.97% | 51,497 | 42,969,038 |
| 2024-08-01 | 8.49 | 8.58 | 8.2 | 8.26 | -3.28% | 66,276 | 55,213,100 |
| 2024-07-31 | 8 | 8.65 | 7.9 | 8.54 | +7.42% | 72,050 | 60,232,222 |
| 2024-07-30 | 7.99 | 8.23 | 7.85 | 7.95 | +1.92% | 56,082 | 44,973,617 |
| 2024-07-29 | 7.79 | 7.82 | 7.63 | 7.8 | +0.65% | 24,070 | 18,593,373 |
| 2024-07-26 | 7.85 | 7.9 | 7.67 | 7.75 | -0.64% | 34,595 | 26,930,785 |
| 2024-07-25 | 7.72 | 7.92 | 7.51 | 7.8 | +1.43% | 46,266 | 35,845,569 |
| 2024-07-24 | 8.06 | 8.13 | 7.64 | 7.69 | -4.83% | 80,937 | 63,362,089 |
| 2024-07-23 | 8.61 | 8.74 | 8.08 | 8.08 | -6.7% | 61,874 | 51,257,530 |
| 2024-07-22 | 8.5 | 8.83 | 8.44 | 8.66 | +2% | 52,748 | 45,613,381 |
| 2024-07-19 | 8.45 | 8.74 | 8.44 | 8.49 | +0.24% | 31,141 | 26,713,764 |
| 2024-07-18 | 8.4 | 8.53 | 8.27 | 8.47 | +0.47% | 31,858 | 26,803,781 |
| 2024-07-17 | 8.5 | 8.64 | 8.2 | 8.43 | -0.35% | 33,339 | 27,944,686 |
| 2024-07-16 | 8.6 | 8.6 | 8.37 | 8.46 | -1.63% | 34,607 | 29,197,039 |
| 2024-07-15 | 8.95 | 8.97 | 8.58 | 8.6 | -3.8% | 30,876 | 26,962,403 |
| 2024-07-12 | 8.94 | 9.18 | 8.9 | 8.94 | 0% | 31,774 | 28,716,955 |
| 2024-07-11 | 8.57 | 9.04 | 8.57 | 8.94 | +6.05% | 41,049 | 36,340,562 |
| 2024-07-10 | 8.56 | 8.64 | 8.4 | 8.43 | -1.86% | 21,475 | 18,273,770 |
| 2024-07-09 | 8.62 | 8.72 | 8.28 | 8.59 | +0.23% | 38,669 | 32,917,012 |
| 2024-07-08 | 9.01 | 9.01 | 8.5 | 8.57 | -4.99% | 42,149 | 36,506,344 |
| 2024-07-05 | 8.55 | 9.06 | 8.5 | 9.02 | +5.25% | 44,993 | 39,613,708 |
| 2024-07-04 | 8.85 | 8.88 | 8.52 | 8.57 | -3.05% | 40,327 | 34,817,180 |
| 2024-07-03 | 9.02 | 9.05 | 8.7 | 8.84 | -1.89% | 33,096 | 29,323,040 |
| 2024-07-02 | 9.03 | 9.16 | 8.99 | 9.01 | -0.77% | 29,850 | 27,003,435 |
| 2024-07-01 | 8.95 | 9.1 | 8.9 | 9.08 | +1.57% | 35,623 | 32,111,810 |
| 2024-06-28 | 8.87 | 9.17 | 8.83 | 8.94 | 0% | 39,454 | 35,609,908 |
| 2024-06-27 | 9.28 | 9.34 | 8.91 | 8.94 | -3.04% | 49,263 | 44,623,804 |
| 2024-06-26 | 8.65 | 9.23 | 8.51 | 9.22 | +6.84% | 65,238 | 58,101,384 |
| 2024-06-25 | 8.76 | 8.91 | 8.55 | 8.63 | -2.04% | 66,181 | 57,249,285 |
| 2024-06-24 | 9.3 | 9.3 | 8.75 | 8.81 | -5.47% | 66,988 | 59,475,751 |
| 2024-06-21 | 9.18 | 9.35 | 8.98 | 9.32 | +1.53% | 34,987 | 32,194,314 |
| 2024-06-20 | 9.2 | 9.36 | 9.05 | 9.18 | -0.54% | 41,949 | 38,439,808 |
| 2024-06-19 | 9.4 | 9.52 | 9.1 | 9.23 | -1.18% | 58,326 | 54,019,977 |
| 2024-06-18 | 9.6 | 9.69 | 9.15 | 9.34 | -2.1% | 76,979 | 72,244,110 |
| 2024-06-17 | 9.69 | 9.84 | 9.53 | 9.54 | -2.35% | 62,827 | 60,554,842 |
| 2024-06-14 | 10.13 | 10.13 | 9.66 | 9.77 | -3.17% | 66,694 | 65,383,452 |
| 2024-06-13 | 10.07 | 10.28 | 9.91 | 10.09 | +0.8% | 44,382 | 44,668,749 |
| 2024-06-12 | 9.99 | 10.23 | 9.96 | 10.01 | +0.2% | 54,614 | 54,947,846 |
| 2024-06-11 | 10 | 10.14 | 9.84 | 9.99 | -1.28% | 46,380 | 46,315,679 |
| 2024-06-07 | 10.23 | 10.37 | 10.06 | 10.12 | +0.1% | 56,061 | 57,136,116 |
| 2024-06-06 | 10.5 | 10.51 | 9.95 | 10.11 | -3.25% | 71,898 | 73,252,029 |
| 2024-06-05 | 10.81 | 10.9 | 10.45 | 10.45 | -3.95% | 63,583 | 67,448,326 |
| 2024-06-04 | 10.81 | 10.91 | 10.6 | 10.88 | +0.65% | 32,665 | 35,175,397 |
| 2024-06-03 | 10.94 | 11.22 | 10.73 | 10.81 | -1.55% | 54,897 | 59,978,588 |
| 2024-05-31 | 10.95 | 11.2 | 10.94 | 10.98 | +0.55% | 35,395 | 39,206,131 |
| 2024-05-30 | 11.08 | 11.25 | 10.85 | 10.92 | -2.06% | 68,853 | 75,578,298 |
| 2024-05-29 | 11.5 | 11.55 | 10.99 | 11.15 | -3.3% | 102,428 | 114,877,258 |
| 2024-05-28 | 11.88 | 11.89 | 11.28 | 11.53 | -3.68% | 80,627 | 92,793,472 |
| 2024-05-27 | 11.56 | 11.99 | 11.1 | 11.97 | +3.28% | 58,877 | 68,108,499 |
| 2024-05-24 | 11.65 | 11.8 | 11.51 | 11.59 | -0.17% | 32,472 | 37,852,452 |
| 2024-05-23 | 11.71 | 11.87 | 11.41 | 11.61 | -1.61% | 44,437 | 51,631,139 |
| 2024-05-22 | 11.91 | 12.08 | 11.72 | 11.8 | -1.17% | 43,801 | 51,984,316 |
| 2024-05-21 | 12.2 | 12.21 | 11.78 | 11.94 | -2.69% | 60,684 | 72,409,404 |
| 2024-05-20 | 12.41 | 12.45 | 11.83 | 12.27 | -0.81% | 80,061 | 96,634,789 |
| 2024-05-17 | 11.87 | 12.65 | 11.87 | 12.37 | +3.51% | 97,853 | 121,350,880 |
| 2024-05-16 | 11.64 | 12.26 | 11.6 | 11.95 | +2.05% | 82,167 | 98,285,109 |
| 2024-05-15 | 11.41 | 12.08 | 11.26 | 11.71 | +2.63% | 81,807 | 96,287,191 |
| 2024-05-14 | 11.36 | 11.48 | 11.05 | 11.41 | +1.15% | 71,274 | 80,328,594 |
| 2024-05-13 | 12.15 | 12.15 | 11.12 | 11.28 | -7.39% | 114,933 | 131,715,205 |
| 2024-05-10 | 12.13 | 12.56 | 12.06 | 12.18 | +1.33% | 81,350 | 99,925,549 |
| 2024-05-09 | 11.98 | 12.2 | 11.96 | 12.02 | -0.25% | 54,779 | 66,173,307 |
| 2024-05-08 | 12.28 | 12.41 | 12.01 | 12.05 | -1.79% | 71,442 | 86,952,807 |
| 2024-05-07 | 11.64 | 12.27 | 11.56 | 12.27 | +6.14% | 114,358 | 137,506,922 |
| 2024-05-06 | 11.58 | 11.68 | 11.28 | 11.56 | +0.78% | 72,331 | 82,965,423 |
| 2024-04-30 | 10.96 | 11.55 | 10.94 | 11.47 | +5.52% | 80,487 | 90,845,111 |
| 2024-04-29 | 11.39 | 11.39 | 10.85 | 10.87 | -3.38% | 88,505 | 98,128,320 |
| 2024-04-26 | 10.87 | 11.38 | 10.83 | 11.25 | +2.65% | 48,149 | 53,366,018 |
| 2024-04-25 | 10.68 | 11.03 | 10.68 | 10.96 | +1.48% | 32,121 | 35,172,313 |
| 2024-04-24 | 10.83 | 11.18 | 10.67 | 10.8 | +1.31% | 60,881 | 66,406,056 |
| 2024-04-23 | 10.07 | 10.88 | 10 | 10.66 | +5.54% | 67,277 | 70,273,079 |
| 2024-04-22 | 9.88 | 10.31 | 9.69 | 10.1 | +1.41% | 49,079 | 49,369,268 |
| 2024-04-19 | 10.16 | 10.23 | 9.78 | 9.96 | -2.16% | 62,210 | 62,007,215 |
| 2024-04-18 | 10.08 | 10.47 | 9.88 | 10.18 | +1.8% | 55,789 | 57,016,768 |
| 2024-04-17 | 9.85 | 10.37 | 9.85 | 10 | +2.88% | 87,111 | 88,031,375 |
| 2024-04-16 | 10.5 | 10.5 | 9.67 | 9.72 | -7.52% | 105,313 | 104,837,660 |
| 2024-04-15 | 10.81 | 11.06 | 10.3 | 10.51 | -2.14% | 94,979 | 100,493,645 |
| 2024-04-12 | 10.57 | 10.95 | 10.5 | 10.74 | +1.23% | 52,809 | 56,693,047 |
| 2024-04-11 | 10.84 | 10.89 | 10.42 | 10.61 | -2.3% | 74,185 | 78,975,688 |
| 2024-04-10 | 11.06 | 11.06 | 10.44 | 10.86 | -1.81% | 91,451 | 98,001,374 |
| 2024-04-09 | 11.25 | 11.41 | 10.81 | 11.06 | -1.86% | 86,212 | 95,013,141 |
| 2024-04-08 | 11.8 | 11.89 | 11.23 | 11.27 | -4.97% | 88,317 | 100,823,360 |
| 2024-04-03 | 12.15 | 12.54 | 11.86 | 11.86 | -2.39% | 57,026 | 69,039,783 |
| 2024-04-02 | 12.15 | 12.49 | 12 | 12.15 | 0% | 70,949 | 86,459,040 |
| 2024-04-01 | 11.92 | 12.2 | 11.8 | 12.15 | +2.7% | 62,143 | 74,513,906 |
| 2024-03-29 | 11.57 | 11.88 | 11.5 | 11.83 | +1.55% | 43,700 | 51,137,324 |
| 2024-03-28 | 11.44 | 11.94 | 11.3 | 11.65 | +1.92% | 65,342 | 76,017,674 |
| 2024-03-27 | 11.9 | 12 | 11.41 | 11.43 | -4.03% | 63,808 | 74,265,875 |
| 2024-03-26 | 11.96 | 12.12 | 11.74 | 11.91 | +0.25% | 76,024 | 90,563,339 |
| 2024-03-25 | 12.48 | 12.57 | 11.78 | 11.88 | -5.34% | 111,762 | 135,188,158 |
| 2024-03-22 | 12.26 | 12.72 | 12.2 | 12.55 | +0.64% | 68,128 | 84,256,050 |
| 2024-03-21 | 13.08 | 13.19 | 12.3 | 12.47 | -4.66% | 125,077 | 157,907,971 |
| 2024-03-20 | 12.98 | 13.29 | 12.81 | 13.08 | +0.23% | 50,529 | 65,869,306 |
| 2024-03-19 | 13.2 | 13.38 | 13.01 | 13.05 | -1.21% | 65,879 | 86,763,590 |
| 2024-03-18 | 12.5 | 13.4 | 12.37 | 13.21 | +7.4% | 120,125 | 156,607,632 |
| 2024-03-15 | 11.95 | 12.5 | 11.86 | 12.3 | +2.41% | 73,320 | 89,585,735 |
| 2024-03-14 | 11.96 | 12.48 | 11.81 | 12.01 | +0.33% | 82,397 | 99,946,605 |
| 2024-03-13 | 11.99 | 12.12 | 11.73 | 11.97 | -0.25% | 81,839 | 97,300,940 |
| 2024-03-12 | 12.12 | 12.32 | 11.8 | 12 | -1.56% | 79,018 | 95,062,357 |
| 2024-03-11 | 11.41 | 12.3 | 11.28 | 12.19 | +6.28% | 117,787 | 141,069,970 |
| 2024-03-08 | 10.9 | 11.56 | 10.8 | 11.47 | +5.52% | 73,227 | 82,401,330 |
| 2024-03-07 | 11.21 | 11.35 | 10.77 | 10.87 | -3.81% | 74,721 | 82,616,194 |
| 2024-03-06 | 11.3 | 11.66 | 11.18 | 11.3 | +1.07% | 89,379 | 101,635,208 |
| 2024-03-05 | 10.59 | 11.56 | 10.5 | 11.18 | +4.68% | 183,071 | 204,045,674 |
| 2024-03-04 | 10 | 10.75 | 9.89 | 10.68 | +5.95% | 112,786 | 116,977,063 |
| 2024-03-01 | 10 | 10.35 | 9.88 | 10.08 | +1.31% | 98,444 | 99,433,922 |
| 2024-02-29 | 9.62 | 10.02 | 9.52 | 9.95 | +3.86% | 146,164 | 141,707,029 |
| 2024-02-28 | 10.89 | 10.98 | 9.57 | 9.58 | -10.47% | 136,498 | 139,793,047 |
| 2024-02-27 | 10.63 | 10.75 | 10.28 | 10.7 | +0.66% | 57,355 | 60,438,546 |
| 2024-02-26 | 10.69 | 10.91 | 10.4 | 10.63 | +1.24% | 79,853 | 84,892,116 |
| 2024-02-23 | 10.08 | 10.72 | 9.89 | 10.5 | +4.9% | 96,466 | 99,496,958 |
| 2024-02-22 | 9.95 | 10.15 | 9.79 | 10.01 | +0.1% | 60,035 | 59,525,603 |
| 2024-02-21 | 9.62 | 10.32 | 9.49 | 10 | +3.31% | 97,972 | 97,217,338 |
| 2024-02-20 | 9.63 | 9.98 | 9.44 | 9.68 | -0.1% | 89,476 | 87,010,168 |
| 2024-02-19 | 9.69 | 9.88 | 9.29 | 9.69 | +2.32% | 115,509 | 111,407,171 |
| 2024-02-08 | 8.07 | 9.65 | 8.07 | 9.47 | +16.63% | 148,583 | 134,389,384 |
| 2024-02-07 | 8.84 | 8.98 | 7.89 | 8.12 | -7.09% | 158,835 | 133,908,756 |
| 2024-02-06 | 7.81 | 9.3 | 7.44 | 8.74 | +10.08% | 185,422 | 155,037,704 |
| 2024-02-05 | 8.87 | 8.87 | 7.81 | 7.94 | -10.59% | 156,831 | 128,671,298 |
| 2024-02-02 | 9.5 | 9.69 | 8.7 | 8.88 | -7.02% | 116,062 | 105,843,464 |
| 2024-02-01 | 9.94 | 10.18 | 9.48 | 9.55 | -2.55% | 69,048 | 67,196,352 |
| 2024-01-31 | 9.98 | 10.35 | 9.8 | 9.8 | -2.49% | 84,524 | 84,502,608 |
| 2024-01-30 | 10.05 | 10.75 | 9.95 | 10.05 | 0% | 82,441 | 85,032,344 |
| 2024-01-29 | 10.83 | 10.83 | 10.01 | 10.05 | -6.77% | 80,405 | 82,630,920 |
| 2024-01-26 | 10.59 | 11.23 | 10.51 | 10.78 | +1.79% | 123,858 | 135,080,770 |
| 2024-01-25 | 9.68 | 10.63 | 9.64 | 10.59 | +9.06% | 106,329 | 109,261,782 |
| 2024-01-24 | 9.75 | 9.89 | 9.26 | 9.71 | +1.68% | 88,875 | 85,294,080 |
| 2024-01-23 | 9.78 | 10.1 | 9.5 | 9.55 | -1.65% | 73,195 | 71,257,791 |
| 2024-01-22 | 10.21 | 10.28 | 9.6 | 9.71 | -4.43% | 69,960 | 69,934,274 |
| 2024-01-19 | 10.48 | 10.68 | 10.05 | 10.16 | -2.68% | 66,269 | 68,182,074 |
| 2024-01-18 | 10.35 | 10.54 | 10.08 | 10.44 | -1.04% | 93,551 | 96,030,579 |
| 2024-01-17 | 10.84 | 10.91 | 10.39 | 10.55 | -3.12% | 38,067 | 40,705,891 |
| 2024-01-16 | 11.18 | 11.23 | 10.7 | 10.89 | -2.77% | 70,172 | 76,490,638 |
| 2024-01-15 | 10.76 | 11.6 | 10.69 | 11.2 | +3.13% | 80,170 | 90,318,998 |
| 2024-01-12 | 10.78 | 11.16 | 10.72 | 10.86 | +0.93% | 52,575 | 57,642,751 |
| 2024-01-11 | 10.73 | 10.95 | 10.61 | 10.76 | +0.47% | 48,460 | 52,113,241 |
| 2024-01-10 | 11.13 | 11.13 | 10.65 | 10.71 | -3.69% | 63,553 | 68,909,752 |
| 2024-01-09 | 11.09 | 11.47 | 10.91 | 11.12 | +1.18% | 55,752 | 62,079,319 |
| 2024-01-08 | 10.95 | 11.34 | 10.93 | 10.99 | -0.81% | 60,946 | 67,629,239 |
| 2024-01-05 | 11.68 | 11.72 | 10.94 | 11.08 | -5.38% | 69,405 | 78,110,870 |
| 2024-01-04 | 11.95 | 12.09 | 11.53 | 11.71 | -2.74% | 64,882 | 75,894,515 |
| 2024-01-03 | 12.15 | 12.33 | 11.77 | 12.04 | -0.66% | 60,353 | 72,558,888 |
| 2024-01-02 | 12.5 | 12.6 | 12.11 | 12.12 | -3.43% | 63,534 | 77,878,598 |
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：