股票概览
10.6
-0.93%
-0.1
10.72
开盘价
10.84
最高价
10.55
最低价
18,943
成交量
数据更新至: 2024-12-31
技术指标
10.88
MA5 (5日均线)
11.19
MA10 (10日均线)
11.45
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 | 10.72 | 10.84 | 10.55 | 10.6 | -0.93% | 18,943 | 20,259,180 |
| 2024-12-30 | 11.08 | 11.08 | 10.65 | 10.7 | -2.64% | 25,122 | 27,282,105 |
| 2024-12-27 | 11.13 | 11.18 | 10.9 | 10.99 | -0.09% | 29,414 | 32,378,283 |
| 2024-12-26 | 11.08 | 11.37 | 11 | 11 | -1.17% | 20,144 | 22,502,016 |
| 2024-12-25 | 11.87 | 11.88 | 10.95 | 11.13 | -5.44% | 36,737 | 41,437,857 |
| 2024-12-24 | 11.83 | 11.99 | 11.67 | 11.77 | +0.34% | 21,358 | 25,201,599 |
| 2024-12-23 | 11.67 | 12.05 | 11.48 | 11.73 | +0.09% | 39,803 | 46,981,210 |
| 2024-12-20 | 11.16 | 12.01 | 11.16 | 11.72 | +4.46% | 44,257 | 51,887,223 |
| 2024-12-19 | 10.91 | 11.28 | 10.81 | 11.22 | +1.91% | 23,667 | 26,185,946 |
| 2024-12-18 | 11.03 | 11.17 | 10.81 | 11.01 | -0.18% | 16,533 | 18,221,713 |
| 2024-12-17 | 11.62 | 11.62 | 10.97 | 11.03 | -3.92% | 24,790 | 27,704,377 |
| 2024-12-16 | 11.64 | 11.83 | 11.42 | 11.48 | -1.54% | 19,522 | 22,464,056 |
| 2024-12-13 | 11.95 | 12.05 | 11.58 | 11.66 | -3.48% | 26,663 | 31,422,783 |
| 2024-12-12 | 12.1 | 12.28 | 11.92 | 12.08 | +0.67% | 39,272 | 47,359,478 |
| 2024-12-11 | 11.7 | 12.15 | 11.53 | 12 | +3.27% | 49,386 | 58,932,007 |
| 2024-12-10 | 11.99 | 12.03 | 11.54 | 11.62 | 0% | 30,421 | 35,929,465 |
| 2024-12-09 | 11.72 | 12.11 | 11.44 | 11.62 | -0.43% | 24,914 | 29,057,628 |
| 2024-12-06 | 11.82 | 11.95 | 11.63 | 11.67 | -1.6% | 34,460 | 40,459,429 |
| 2024-12-05 | 12 | 12.12 | 11.72 | 11.86 | -2.39% | 35,210 | 41,654,311 |
| 2024-12-04 | 12.5 | 12.88 | 12.1 | 12.15 | -2.88% | 63,645 | 79,507,570 |
| 2024-12-03 | 12.12 | 12.56 | 12.12 | 12.51 | +1.54% | 51,300 | 63,644,659 |
| 2024-12-02 | 11.96 | 12.37 | 11.77 | 12.32 | +2.75% | 53,099 | 64,493,915 |
| 2024-11-29 | 11.73 | 12 | 11.57 | 11.99 | +2.3% | 50,667 | 60,030,772 |
| 2024-11-28 | 11.93 | 11.98 | 11.65 | 11.72 | -0.09% | 43,393 | 51,161,164 |
| 2024-11-27 | 11.78 | 11.8 | 11.31 | 11.73 | +1.12% | 51,350 | 59,599,135 |
| 2024-11-26 | 10.92 | 12.08 | 10.82 | 11.6 | +6.32% | 95,155 | 111,315,830 |
| 2024-11-25 | 10.35 | 10.93 | 10.3 | 10.91 | +6.13% | 39,376 | 41,908,320 |
| 2024-11-22 | 10.55 | 10.98 | 10.27 | 10.28 | -3.93% | 37,016 | 39,649,069 |
| 2024-11-21 | 10.64 | 10.9 | 10.58 | 10.7 | +0.75% | 20,495 | 21,961,044 |
| 2024-11-20 | 10.4 | 10.74 | 10.3 | 10.62 | +2.51% | 25,386 | 26,865,139 |
| 2024-11-19 | 10.11 | 10.36 | 10.02 | 10.36 | +3.19% | 21,988 | 22,411,793 |
| 2024-11-18 | 10.57 | 10.61 | 9.9 | 10.04 | -5.01% | 37,026 | 37,838,776 |
| 2024-11-15 | 10.81 | 11 | 10.5 | 10.57 | -3.29% | 34,459 | 37,128,928 |
| 2024-11-14 | 11.27 | 11.33 | 10.9 | 10.93 | -3.02% | 24,116 | 26,741,789 |
| 2024-11-13 | 11.51 | 11.65 | 11.05 | 11.27 | -2.34% | 31,815 | 36,011,181 |
| 2024-11-12 | 11.75 | 12.05 | 11.4 | 11.54 | -1.11% | 52,222 | 61,432,385 |
| 2024-11-11 | 11.11 | 11.68 | 11.03 | 11.67 | +5.99% | 51,213 | 58,403,352 |
| 2024-11-08 | 10.81 | 11.22 | 10.81 | 11.01 | +2.23% | 47,384 | 52,489,565 |
| 2024-11-07 | 10.44 | 10.84 | 10.42 | 10.77 | +1.89% | 35,884 | 38,349,883 |
| 2024-11-06 | 10.6 | 10.99 | 10.5 | 10.57 | -0.38% | 29,736 | 31,856,971 |
| 2024-11-05 | 10.51 | 10.79 | 10.51 | 10.61 | -0.19% | 35,727 | 37,979,137 |
| 2024-11-04 | 10.22 | 10.7 | 10.21 | 10.63 | +3.2% | 26,028 | 27,356,256 |
| 2024-11-01 | 10.81 | 10.92 | 10.25 | 10.3 | -2.83% | 40,676 | 42,739,635 |
| 2024-10-31 | 10.77 | 10.83 | 10.52 | 10.6 | +1.15% | 31,222 | 33,282,429 |
| 2024-10-30 | 10.87 | 11.05 | 10.35 | 10.48 | -3.23% | 39,157 | 41,889,309 |
| 2024-10-29 | 11.22 | 11.25 | 10.71 | 10.83 | -2.87% | 30,056 | 32,671,521 |
| 2024-10-28 | 11.32 | 11.46 | 11.1 | 11.15 | -1.59% | 27,523 | 30,832,706 |
| 2024-10-25 | 11.15 | 11.45 | 11.01 | 11.33 | +2.16% | 25,999 | 29,234,716 |
| 2024-10-24 | 10.91 | 11.37 | 10.91 | 11.09 | +1.93% | 40,628 | 45,259,421 |
| 2024-10-23 | 10.9 | 11.07 | 10.81 | 10.88 | +0.37% | 25,360 | 27,718,755 |
| 2024-10-22 | 11.11 | 11.11 | 10.69 | 10.84 | +0.37% | 38,014 | 41,291,337 |
| 2024-10-21 | 10.18 | 11.1 | 10.18 | 10.8 | +6.4% | 43,573 | 46,657,678 |
| 2024-10-18 | 9.81 | 10.47 | 9.68 | 10.15 | +4.42% | 27,782 | 27,887,809 |
| 2024-10-17 | 9.89 | 10.1 | 9.72 | 9.72 | -0.92% | 17,547 | 17,336,918 |
| 2024-10-16 | 9.6 | 10 | 9.44 | 9.81 | +0.1% | 26,233 | 25,504,730 |
| 2024-10-15 | 10.3 | 10.3 | 9.75 | 9.8 | -4.3% | 30,457 | 30,436,249 |
| 2024-10-14 | 10.11 | 10.25 | 9.8 | 10.24 | +2.4% | 24,707 | 24,827,699 |
| 2024-10-11 | 11.01 | 11.17 | 9.87 | 10 | -10.23% | 37,661 | 39,349,477 |
| 2024-10-10 | 11.21 | 11.72 | 11.07 | 11.14 | +0.81% | 43,102 | 49,066,904 |
| 2024-10-09 | 11.35 | 11.77 | 10.44 | 11.05 | -6.44% | 70,069 | 78,852,371 |
| 2024-10-08 | 12.77 | 12.77 | 11.11 | 11.81 | +11% | 97,546 | 113,903,848 |
| 2024-09-30 | 9.49 | 10.73 | 9.49 | 10.64 | +15.15% | 72,336 | 74,089,974 |
| 2024-09-27 | 8.75 | 9.4 | 8.69 | 9.24 | +6.82% | 18,501 | 16,764,344 |
| 2024-09-26 | 8.35 | 8.66 | 8.33 | 8.65 | +2.61% | 17,341 | 14,800,524 |
| 2024-09-25 | 8.3 | 8.6 | 8.25 | 8.43 | +1.57% | 17,938 | 15,191,896 |
| 2024-09-24 | 8.24 | 8.37 | 8.13 | 8.3 | +1.84% | 15,409 | 12,736,344 |
| 2024-09-23 | 8.24 | 8.3 | 8.11 | 8.15 | -0.49% | 5,513 | 4,513,723 |
| 2024-09-20 | 8.42 | 8.42 | 8.12 | 8.19 | -2.62% | 8,875 | 7,316,968 |
| 2024-09-19 | 8.4 | 8.52 | 8.28 | 8.41 | +1.33% | 6,941 | 5,831,115 |
| 2024-09-18 | 8.5 | 8.77 | 8.17 | 8.3 | -0.95% | 9,520 | 7,881,850 |
| 2024-09-13 | 8.52 | 8.69 | 8.36 | 8.38 | -2.78% | 6,943 | 5,873,441 |
| 2024-09-12 | 8.53 | 8.79 | 8.53 | 8.62 | +0.47% | 12,425 | 10,753,237 |
| 2024-09-11 | 8.98 | 8.98 | 8.45 | 8.58 | +0.59% | 10,031 | 8,622,235 |
| 2024-09-10 | 8.35 | 8.53 | 8.27 | 8.53 | +2.03% | 7,445 | 6,240,257 |
| 2024-09-09 | 8.38 | 8.55 | 8.3 | 8.36 | -0.83% | 9,456 | 7,970,818 |
| 2024-09-06 | 8.72 | 8.77 | 8.41 | 8.43 | -3.33% | 7,417 | 6,364,960 |
| 2024-09-05 | 8.72 | 8.8 | 8.65 | 8.72 | +0.11% | 6,544 | 5,709,805 |
| 2024-09-04 | 8.65 | 8.86 | 8.65 | 8.71 | -0.46% | 6,392 | 5,593,409 |
| 2024-09-03 | 8.76 | 8.97 | 8.68 | 8.75 | -0.11% | 10,402 | 9,188,454 |
| 2024-09-02 | 8.98 | 8.98 | 8.73 | 8.76 | -1.02% | 10,799 | 9,555,413 |
| 2024-08-30 | 8.65 | 8.96 | 8.63 | 8.85 | +1.84% | 12,170 | 10,752,115 |
| 2024-08-29 | 8.65 | 8.75 | 8.52 | 8.69 | +0.58% | 8,973 | 7,777,228 |
| 2024-08-28 | 8.6 | 8.81 | 8.45 | 8.64 | +0.12% | 12,111 | 10,465,810 |
| 2024-08-27 | 8.53 | 8.69 | 8.49 | 8.63 | +1.17% | 9,288 | 7,996,193 |
| 2024-08-26 | 8.3 | 8.58 | 8.25 | 8.53 | +2.77% | 12,529 | 10,608,048 |
| 2024-08-23 | 8.59 | 8.59 | 8.21 | 8.3 | -2.7% | 11,473 | 9,570,562 |
| 2024-08-22 | 8.55 | 8.72 | 8.52 | 8.53 | 0% | 10,790 | 9,292,961 |
| 2024-08-21 | 8.71 | 8.78 | 8.49 | 8.53 | -1.95% | 12,015 | 10,372,410 |
| 2024-08-20 | 8.88 | 8.92 | 8.7 | 8.7 | -2.25% | 7,220 | 6,341,016 |
| 2024-08-19 | 9.07 | 9.17 | 8.84 | 8.9 | -1.11% | 9,949 | 8,896,954 |
| 2024-08-16 | 8.89 | 9.1 | 8.84 | 9 | +0.11% | 7,986 | 7,193,064 |
| 2024-08-15 | 8.9 | 9.12 | 8.76 | 8.99 | +0.78% | 9,209 | 8,234,374 |
| 2024-08-14 | 9.13 | 9.13 | 8.92 | 8.92 | -1.76% | 9,122 | 8,216,761 |
| 2024-08-13 | 9 | 9.15 | 8.95 | 9.08 | -0.22% | 10,933 | 9,871,047 |
| 2024-08-12 | 9.03 | 9.37 | 9 | 9.1 | +0.78% | 12,696 | 11,658,775 |
| 2024-08-09 | 9.12 | 9.25 | 8.95 | 9.03 | -1.85% | 15,430 | 13,978,564 |
| 2024-08-08 | 9.3 | 9.53 | 9.15 | 9.2 | -1.5% | 11,239 | 10,452,234 |
| 2024-08-07 | 9.15 | 9.56 | 9.15 | 9.34 | -0.64% | 13,165 | 12,345,302 |
| 2024-08-06 | 9.22 | 9.65 | 9.13 | 9.4 | +2.84% | 23,651 | 22,166,166 |
| 2024-08-05 | 9.45 | 9.72 | 9.14 | 9.14 | -3.28% | 16,156 | 15,217,148 |
| 2024-08-02 | 9.23 | 9.79 | 9.11 | 9.45 | +2.61% | 28,599 | 27,341,119 |
| 2024-08-01 | 9.38 | 9.51 | 9.15 | 9.21 | -1.71% | 8,462 | 7,875,423 |
| 2024-07-31 | 8.92 | 9.38 | 8.79 | 9.37 | +6.48% | 16,633 | 15,231,482 |
| 2024-07-30 | 8.76 | 8.9 | 8.73 | 8.8 | +0.69% | 7,590 | 6,692,329 |
| 2024-07-29 | 8.7 | 8.86 | 8.62 | 8.74 | -0.11% | 8,019 | 7,019,352 |
| 2024-07-26 | 8.79 | 8.88 | 8.72 | 8.75 | -0.46% | 7,637 | 6,717,695 |
| 2024-07-25 | 8.88 | 8.97 | 8.7 | 8.79 | -0.23% | 7,029 | 6,201,856 |
| 2024-07-24 | 9.04 | 9.15 | 8.81 | 8.81 | -3.5% | 12,039 | 10,753,877 |
| 2024-07-23 | 9.3 | 9.49 | 9.13 | 9.13 | -2.35% | 13,416 | 12,521,349 |
| 2024-07-22 | 9.19 | 9.38 | 9.19 | 9.35 | +1.74% | 12,198 | 11,348,003 |
| 2024-07-19 | 8.94 | 9.19 | 8.92 | 9.19 | +2.8% | 11,613 | 10,549,463 |
| 2024-07-18 | 8.72 | 9 | 8.6 | 8.94 | +1.25% | 14,329 | 12,677,114 |
| 2024-07-17 | 8.75 | 8.96 | 8.69 | 8.83 | +1.38% | 10,752 | 9,501,946 |
| 2024-07-16 | 8.7 | 8.85 | 8.63 | 8.71 | -0.91% | 7,416 | 6,470,702 |
| 2024-07-15 | 8.93 | 8.98 | 8.73 | 8.79 | -1.9% | 12,415 | 10,974,996 |
| 2024-07-12 | 8.96 | 9.12 | 8.75 | 8.96 | +2.17% | 20,158 | 18,110,068 |
| 2024-07-11 | 8.18 | 8.82 | 8.18 | 8.77 | +7.61% | 25,757 | 22,134,326 |
| 2024-07-10 | 8.34 | 8.45 | 8.1 | 8.15 | -2.4% | 17,541 | 14,426,549 |
| 2024-07-09 | 8.58 | 8.73 | 8.16 | 8.35 | -2.91% | 30,980 | 25,861,077 |
| 2024-07-08 | 8.99 | 9.06 | 8.6 | 8.6 | -4.02% | 13,048 | 11,431,190 |
| 2024-07-05 | 8.83 | 9.03 | 8.66 | 8.96 | +1.59% | 11,711 | 10,367,924 |
| 2024-07-04 | 9.19 | 9.19 | 8.8 | 8.82 | -0.68% | 18,997 | 16,891,622 |
| 2024-07-03 | 9.33 | 9.33 | 8.62 | 8.88 | +1.6% | 16,584 | 14,626,671 |
| 2024-07-02 | 8.93 | 8.94 | 8.69 | 8.74 | -2.35% | 9,855 | 8,678,600 |
| 2024-07-01 | 8.97 | 8.99 | 8.75 | 8.95 | 0% | 10,249 | 9,096,664 |
| 2024-06-28 | 9.23 | 9.44 | 8.88 | 8.95 | -3.45% | 17,728 | 16,181,230 |
| 2024-06-27 | 9.64 | 9.67 | 9.27 | 9.27 | -3.84% | 15,702 | 14,817,703 |
| 2024-06-26 | 9.46 | 9.72 | 9.32 | 9.64 | +2.01% | 18,189 | 17,379,415 |
| 2024-06-25 | 9.43 | 9.58 | 9.25 | 9.45 | -0.53% | 24,334 | 22,866,916 |
| 2024-06-24 | 10.34 | 10.44 | 9.27 | 9.5 | -7.32% | 47,516 | 46,137,064 |
| 2024-06-21 | 9.87 | 10.3 | 9.64 | 10.25 | +4.81% | 43,433 | 43,944,482 |
| 2024-06-20 | 9.69 | 10 | 9.56 | 9.78 | +1.24% | 30,859 | 30,376,842 |
| 2024-06-19 | 9.77 | 9.81 | 9.65 | 9.66 | -1.33% | 10,224 | 9,923,557 |
| 2024-06-18 | 10.01 | 10.01 | 9.69 | 9.79 | -1.11% | 20,214 | 19,772,713 |
| 2024-06-17 | 9.92 | 10.01 | 9.72 | 9.9 | -1% | 16,149 | 15,930,295 |
| 2024-06-14 | 10.27 | 10.32 | 9.94 | 10 | -2.63% | 29,696 | 29,823,381 |
| 2024-06-13 | 10.39 | 10.68 | 10.21 | 10.27 | -1.72% | 29,713 | 30,847,211 |
| 2024-06-12 | 10.21 | 10.88 | 10.2 | 10.45 | +0.97% | 46,879 | 49,524,058 |
| 2024-06-11 | 9.69 | 10.55 | 9.56 | 10.35 | +3.5% | 55,210 | 56,359,778 |
| 2024-06-07 | 9.87 | 10.46 | 9.85 | 10 | +1.11% | 49,180 | 49,672,243 |
| 2024-06-06 | 10.15 | 10.35 | 9.73 | 9.89 | +0.61% | 70,794 | 70,878,634 |
| 2024-06-05 | 9.57 | 10.27 | 9.42 | 9.83 | +4.46% | 89,644 | 89,043,823 |
| 2024-06-04 | 9.33 | 9.47 | 9.18 | 9.41 | +0.32% | 30,684 | 28,592,862 |
| 2024-06-03 | 9.68 | 9.68 | 9.1 | 9.38 | -3.2% | 55,860 | 52,493,387 |
| 2024-05-31 | 9.77 | 9.8 | 9.59 | 9.69 | -0.41% | 35,780 | 34,687,394 |
| 2024-05-30 | 9.41 | 9.82 | 9.3 | 9.73 | +1.67% | 57,237 | 55,134,408 |
| 2024-05-29 | 9.4 | 9.7 | 9.29 | 9.57 | +0.42% | 72,341 | 68,730,772 |
| 2024-05-28 | 8.51 | 9.8 | 8.35 | 9.53 | +13.45% | 114,281 | 107,067,706 |
| 2024-05-27 | 8.34 | 8.42 | 8.01 | 8.4 | +3.58% | 29,065 | 23,812,598 |
| 2024-05-24 | 8.59 | 8.59 | 8.1 | 8.11 | -4.7% | 33,245 | 27,408,985 |
| 2024-05-23 | 8.72 | 8.76 | 8.45 | 8.51 | -2.3% | 23,174 | 19,811,038 |
| 2024-05-22 | 8.59 | 8.74 | 8.51 | 8.71 | +1.28% | 23,057 | 19,915,074 |
| 2024-05-21 | 8.75 | 8.78 | 8.53 | 8.6 | -1.38% | 28,834 | 24,800,835 |
| 2024-05-20 | 8.69 | 8.85 | 8.55 | 8.72 | +1.87% | 32,373 | 28,087,747 |
| 2024-05-17 | 8.67 | 8.68 | 8.4 | 8.56 | +0.82% | 24,897 | 21,204,385 |
| 2024-05-16 | 8.53 | 8.67 | 8.45 | 8.49 | -1.39% | 26,941 | 23,062,574 |
| 2024-05-15 | 8.61 | 8.71 | 8.4 | 8.61 | -1.03% | 29,567 | 25,281,563 |
| 2024-05-14 | 8.49 | 8.75 | 8.41 | 8.7 | +2.47% | 38,949 | 33,613,949 |
| 2024-05-13 | 8.7 | 9.08 | 8.38 | 8.49 | -6.6% | 71,598 | 61,916,393 |
| 2024-05-10 | 9.58 | 9.58 | 9.05 | 9.09 | -4.32% | 42,098 | 38,874,290 |
| 2024-05-09 | 9.58 | 9.72 | 9.46 | 9.5 | -0.84% | 34,285 | 32,820,180 |
| 2024-05-08 | 9.7 | 9.9 | 9.41 | 9.58 | -2.44% | 50,870 | 48,752,567 |
| 2024-05-07 | 9.44 | 9.82 | 9.26 | 9.82 | +4.14% | 72,503 | 69,391,642 |
| 2024-05-06 | 9.1 | 9.6 | 9.1 | 9.43 | +3.63% | 67,383 | 63,085,717 |
| 2024-04-30 | 8.83 | 9.13 | 8.79 | 9.1 | +1.79% | 60,163 | 54,121,938 |
| 2024-04-29 | 8.8 | 9.33 | 8.8 | 8.94 | +1.48% | 93,100 | 84,062,394 |
| 2024-04-26 | 8.2 | 8.9 | 8 | 8.81 | +5.13% | 85,417 | 73,008,295 |
| 2024-04-25 | 8.02 | 8.56 | 7.82 | 8.38 | +5.54% | 60,754 | 50,344,206 |
| 2024-04-24 | 8.17 | 8.2 | 7.89 | 7.94 | -1.37% | 35,606 | 28,510,655 |
| 2024-04-23 | 8.04 | 8.18 | 7.7 | 8.05 | +2.42% | 48,089 | 37,969,729 |
| 2024-04-22 | 7.25 | 7.96 | 7.25 | 7.86 | +4.11% | 42,332 | 32,520,781 |
| 2024-04-19 | 7.51 | 7.7 | 7.48 | 7.55 | -2.45% | 36,210 | 27,341,569 |
| 2024-04-18 | 7.99 | 8.13 | 7.69 | 7.74 | -3.13% | 49,019 | 38,339,841 |
| 2024-04-17 | 7.35 | 8.03 | 7.33 | 7.99 | +10.97% | 66,041 | 51,382,123 |
| 2024-04-16 | 7.76 | 7.77 | 7.06 | 7.2 | -7.93% | 74,904 | 54,599,102 |
| 2024-04-15 | 8.13 | 8.22 | 7.63 | 7.82 | -4.87% | 61,393 | 48,206,212 |
| 2024-04-12 | 8.44 | 8.52 | 8.18 | 8.22 | -0.6% | 41,556 | 34,569,883 |
| 2024-04-11 | 8.32 | 8.39 | 8.11 | 8.27 | -0.72% | 52,208 | 43,136,793 |
| 2024-04-10 | 8.75 | 8.76 | 8.22 | 8.33 | -4.25% | 54,992 | 46,163,686 |
| 2024-04-09 | 8.37 | 8.75 | 8.26 | 8.7 | +4.07% | 44,849 | 38,235,548 |
| 2024-04-08 | 8.76 | 8.87 | 8.36 | 8.36 | -4.24% | 52,298 | 44,421,756 |
| 2024-04-03 | 8.88 | 9.03 | 8.5 | 8.73 | -1.91% | 49,896 | 43,508,022 |
| 2024-04-02 | 9.15 | 9.15 | 8.7 | 8.9 | -1.87% | 51,024 | 45,354,006 |
| 2024-04-01 | 8.77 | 9.08 | 8.72 | 9.07 | +4.49% | 55,420 | 49,543,555 |
| 2024-03-29 | 8.72 | 8.85 | 8.5 | 8.68 | -0.23% | 44,226 | 38,138,471 |
| 2024-03-28 | 8.59 | 8.91 | 8.41 | 8.7 | +2.11% | 51,191 | 44,609,799 |
| 2024-03-27 | 8.91 | 9.14 | 8.49 | 8.52 | -4.48% | 71,155 | 62,238,895 |
| 2024-03-26 | 9.36 | 9.5 | 8.81 | 8.92 | -4.7% | 108,489 | 98,485,411 |
| 2024-03-25 | 9.94 | 10.05 | 9.34 | 9.36 | -5.36% | 54,238 | 52,548,053 |
| 2024-03-22 | 10.32 | 10.35 | 9.71 | 9.89 | -4.07% | 59,809 | 59,496,923 |
| 2024-03-21 | 10.59 | 10.65 | 10.17 | 10.31 | -3.1% | 47,423 | 49,101,232 |
| 2024-03-20 | 10.4 | 10.71 | 10.31 | 10.64 | +2.5% | 50,682 | 53,413,561 |
| 2024-03-19 | 10.59 | 10.63 | 10.33 | 10.38 | -2.17% | 43,972 | 46,062,063 |
| 2024-03-18 | 10.48 | 10.61 | 10.15 | 10.61 | +2.51% | 54,585 | 56,630,391 |
| 2024-03-15 | 10.23 | 10.56 | 10.09 | 10.35 | +1.07% | 41,244 | 42,363,930 |
| 2024-03-14 | 10.6 | 10.99 | 10.11 | 10.24 | -1.16% | 66,327 | 69,911,189 |
| 2024-03-13 | 10.22 | 10.42 | 9.9 | 10.36 | +1.37% | 57,139 | 58,140,013 |
| 2024-03-12 | 10.11 | 10.31 | 10.08 | 10.22 | +1.19% | 37,474 | 38,197,910 |
| 2024-03-11 | 9.98 | 10.25 | 9.82 | 10.1 | +1.71% | 43,031 | 43,251,629 |
| 2024-03-08 | 9.8 | 10.13 | 9.8 | 9.93 | +0.51% | 23,159 | 23,007,066 |
| 2024-03-07 | 10.11 | 10.33 | 9.88 | 9.88 | -2.08% | 29,262 | 29,544,223 |
| 2024-03-06 | 10.05 | 10.25 | 9.76 | 10.09 | +0.2% | 39,069 | 39,181,428 |
| 2024-03-05 | 10.45 | 10.55 | 9.96 | 10.07 | -3.45% | 58,845 | 59,802,475 |
| 2024-03-04 | 10.29 | 10.76 | 10.12 | 10.43 | +0.38% | 52,394 | 54,316,489 |
| 2024-03-01 | 10.8 | 10.87 | 10.38 | 10.39 | -2.62% | 41,629 | 43,764,681 |
| 2024-02-29 | 10.4 | 10.88 | 10.1 | 10.67 | +1.33% | 57,600 | 60,502,268 |
| 2024-02-28 | 11.69 | 11.95 | 10.43 | 10.53 | -8.2% | 75,278 | 83,906,524 |
| 2024-02-27 | 11.33 | 11.51 | 11.06 | 11.47 | +1.5% | 37,939 | 43,024,120 |
| 2024-02-26 | 11.13 | 11.47 | 10.86 | 11.3 | +1.07% | 46,197 | 51,723,532 |
| 2024-02-23 | 10.8 | 11.19 | 10.65 | 11.18 | +4% | 42,539 | 46,478,408 |
| 2024-02-22 | 10.47 | 10.89 | 10.09 | 10.75 | +4.57% | 47,023 | 48,946,085 |
| 2024-02-21 | 9.69 | 10.55 | 9.57 | 10.28 | +5.01% | 43,526 | 44,199,519 |
| 2024-02-20 | 9.65 | 9.88 | 9.45 | 9.79 | +1.77% | 50,856 | 49,452,878 |
| 2024-02-19 | 8.99 | 10.28 | 8.99 | 9.62 | +7.49% | 90,928 | 88,229,022 |
| 2024-02-08 | 7.89 | 8.97 | 7.3 | 8.95 | +12.16% | 96,876 | 77,893,477 |
| 2024-02-07 | 9.15 | 9.15 | 7.84 | 7.98 | -10.14% | 102,188 | 85,471,351 |
| 2024-02-06 | 9.09 | 9.22 | 7.9 | 8.88 | +1.6% | 68,058 | 57,824,460 |
| 2024-02-05 | 9.72 | 9.78 | 8.4 | 8.74 | -11.18% | 63,109 | 56,255,992 |
| 2024-02-02 | 10.27 | 10.72 | 9.43 | 9.84 | -6.99% | 56,134 | 56,679,162 |
| 2024-02-01 | 10.65 | 10.92 | 10.4 | 10.58 | -2.31% | 50,280 | 53,539,852 |
| 2024-01-31 | 11.22 | 11.75 | 10.68 | 10.83 | -5.83% | 39,937 | 44,194,002 |
| 2024-01-30 | 12.05 | 12.06 | 11.45 | 11.5 | -3.28% | 26,128 | 30,495,832 |
| 2024-01-29 | 12.21 | 12.39 | 11.77 | 11.89 | -1.57% | 31,774 | 38,116,030 |
| 2024-01-26 | 12.78 | 12.78 | 11.97 | 12.08 | -4.66% | 34,120 | 42,134,441 |
| 2024-01-25 | 11.95 | 12.72 | 11.8 | 12.67 | +6.2% | 31,988 | 39,493,998 |
| 2024-01-24 | 12.3 | 12.38 | 11.52 | 11.93 | -1.81% | 29,919 | 35,490,203 |
| 2024-01-23 | 12.34 | 12.37 | 11.98 | 12.15 | -0.82% | 35,085 | 42,623,450 |
| 2024-01-22 | 13.1 | 13.19 | 12.15 | 12.25 | -6.99% | 27,644 | 34,976,555 |
| 2024-01-19 | 13.09 | 13.31 | 12.94 | 13.17 | +0.53% | 25,954 | 34,074,064 |
| 2024-01-18 | 13.29 | 13.4 | 12.7 | 13.1 | -2.24% | 52,291 | 67,651,240 |
| 2024-01-17 | 14.22 | 14.22 | 13.39 | 13.4 | -5.03% | 30,562 | 41,843,925 |
| 2024-01-16 | 14.3 | 14.32 | 13.97 | 14.11 | -0.7% | 14,492 | 20,450,478 |
| 2024-01-15 | 14.3 | 14.47 | 14.05 | 14.21 | -0.63% | 15,115 | 21,518,028 |
| 2024-01-12 | 14.53 | 14.87 | 14.25 | 14.3 | -0.63% | 21,766 | 31,587,434 |
| 2024-01-11 | 14.37 | 14.51 | 14.21 | 14.39 | +0.84% | 16,111 | 23,169,861 |
| 2024-01-10 | 14.39 | 14.59 | 14.19 | 14.27 | -1.99% | 10,268 | 14,756,634 |
| 2024-01-09 | 14.57 | 14.71 | 14.27 | 14.56 | +1.18% | 23,637 | 34,321,764 |
| 2024-01-08 | 14.62 | 14.77 | 14.38 | 14.39 | -2.11% | 24,859 | 36,150,619 |
| 2024-01-05 | 15.21 | 15.46 | 14.67 | 14.7 | -3.61% | 26,819 | 40,022,972 |
| 2024-01-04 | 15.21 | 15.26 | 15.03 | 15.25 | -0.07% | 15,921 | 24,124,973 |
| 2024-01-03 | 15.54 | 15.77 | 15.16 | 15.26 | -1.8% | 17,541 | 26,924,956 |
| 2024-01-02 | 15.8 | 16.1 | 15.29 | 15.54 | -1.65% | 28,295 | 43,962,627 |
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：