股票概览
10.96
-1.7%
-0.19
11.06
开盘价
11.21
最高价
10.9
最低价
9,468
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
11.23
MA10 (10日均线)
11.61
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 | 11.06 | 11.21 | 10.9 | 10.96 | -1.7% | 9,468 | 10,438,125 |
| 2024-12-30 | 11.08 | 11.19 | 10.81 | 11.15 | +0.09% | 8,388 | 9,280,809 |
| 2024-12-27 | 11.12 | 11.28 | 10.99 | 11.14 | +0.18% | 8,203 | 9,138,728 |
| 2024-12-26 | 10.87 | 11.26 | 10.87 | 11.12 | +1.09% | 9,781 | 10,890,842 |
| 2024-12-25 | 11.31 | 11.31 | 10.72 | 11 | -1.87% | 14,371 | 15,661,427 |
| 2024-12-24 | 11.08 | 11.32 | 10.97 | 11.21 | +1.82% | 18,620 | 20,772,445 |
| 2024-12-23 | 11.75 | 11.78 | 10.92 | 11.01 | -6.3% | 20,040 | 22,531,620 |
| 2024-12-20 | 11.48 | 11.97 | 11.37 | 11.75 | +2.53% | 16,688 | 19,574,406 |
| 2024-12-19 | 11.49 | 11.59 | 11.26 | 11.46 | -0.61% | 11,180 | 12,768,611 |
| 2024-12-18 | 11.43 | 11.56 | 11.13 | 11.53 | +0.87% | 11,716 | 13,378,160 |
| 2024-12-17 | 11.94 | 11.94 | 11.34 | 11.43 | -3.79% | 19,165 | 22,273,705 |
| 2024-12-16 | 11.99 | 12.11 | 11.87 | 11.88 | +0.25% | 9,401 | 11,266,650 |
| 2024-12-13 | 12.15 | 12.22 | 11.84 | 11.85 | -2.07% | 15,387 | 18,477,708 |
| 2024-12-12 | 12.3 | 12.37 | 11.96 | 12.1 | -1.79% | 16,576 | 20,100,463 |
| 2024-12-11 | 12.43 | 12.48 | 12.21 | 12.32 | -0.96% | 13,737 | 16,922,405 |
| 2024-12-10 | 12.51 | 12.57 | 12.28 | 12.44 | +1.97% | 18,334 | 22,729,702 |
| 2024-12-09 | 12.29 | 12.54 | 12.05 | 12.2 | -0.65% | 16,734 | 20,504,068 |
| 2024-12-06 | 11.92 | 12.34 | 11.81 | 12.28 | +2.85% | 26,555 | 32,178,236 |
| 2024-12-05 | 11.61 | 12.05 | 11.48 | 11.94 | +4.01% | 27,931 | 33,169,937 |
| 2024-12-04 | 11.6 | 11.68 | 11.43 | 11.48 | -1.46% | 13,362 | 15,466,236 |
| 2024-12-03 | 11.6 | 11.68 | 11.47 | 11.65 | +0.09% | 18,688 | 21,678,353 |
| 2024-12-02 | 11.57 | 11.74 | 11.46 | 11.64 | +0.87% | 26,324 | 30,548,283 |
| 2024-11-29 | 11.82 | 11.89 | 11.41 | 11.54 | -2.78% | 43,174 | 50,150,509 |
| 2024-11-28 | 12.47 | 12.59 | 11.73 | 11.87 | -0.34% | 39,150 | 47,332,945 |
| 2024-11-27 | 11.71 | 12.23 | 11.32 | 11.91 | +0.85% | 41,130 | 48,467,141 |
| 2024-11-26 | 11.7 | 11.99 | 11.42 | 11.81 | +0.43% | 35,381 | 41,334,488 |
| 2024-11-25 | 11.28 | 12.1 | 11.28 | 11.76 | +4.07% | 58,205 | 68,402,354 |
| 2024-11-22 | 11.71 | 12.48 | 11.26 | 11.3 | +3.67% | 90,868 | 107,929,957 |
| 2024-11-21 | 10.89 | 11.18 | 10.82 | 10.9 | +0.18% | 22,975 | 25,302,724 |
| 2024-11-20 | 10.69 | 10.99 | 10.6 | 10.88 | +2.16% | 18,931 | 20,576,467 |
| 2024-11-19 | 10.49 | 10.68 | 10.27 | 10.65 | +2.6% | 13,235 | 13,894,258 |
| 2024-11-18 | 10.53 | 10.67 | 10.3 | 10.38 | -1.42% | 13,536 | 14,169,567 |
| 2024-11-15 | 10.7 | 10.87 | 10.5 | 10.53 | -2.23% | 14,647 | 15,653,942 |
| 2024-11-14 | 11.01 | 11.11 | 10.66 | 10.77 | -2.53% | 18,498 | 20,046,673 |
| 2024-11-13 | 11.3 | 11.3 | 10.81 | 11.05 | -2.3% | 32,042 | 35,299,829 |
| 2024-11-12 | 11.73 | 11.86 | 11.05 | 11.31 | -0.53% | 69,375 | 78,812,885 |
| 2024-11-11 | 10.46 | 11.99 | 10.38 | 11.37 | +9.43% | 68,075 | 77,614,782 |
| 2024-11-08 | 10.25 | 10.52 | 10.25 | 10.39 | +1.37% | 16,101 | 16,765,806 |
| 2024-11-07 | 10.01 | 10.27 | 10.01 | 10.25 | +1.18% | 12,556 | 12,792,287 |
| 2024-11-06 | 10.03 | 10.18 | 10 | 10.13 | +0.8% | 14,127 | 14,280,667 |
| 2024-11-05 | 9.78 | 10.05 | 9.76 | 10.05 | +2.76% | 19,018 | 18,866,722 |
| 2024-11-04 | 9.71 | 9.85 | 9.59 | 9.78 | +0.72% | 11,646 | 11,363,856 |
| 2024-11-01 | 10.02 | 10.12 | 9.65 | 9.71 | -3.19% | 14,034 | 13,793,744 |
| 2024-10-31 | 9.87 | 10.05 | 9.87 | 10.03 | +1.11% | 13,408 | 13,375,193 |
| 2024-10-30 | 10.19 | 10.3 | 9.82 | 9.92 | -2.75% | 10,317 | 10,353,152 |
| 2024-10-29 | 10.54 | 10.7 | 10.17 | 10.2 | -3.13% | 9,271 | 9,564,264 |
| 2024-10-28 | 10.01 | 10.56 | 9.9 | 10.53 | +5.41% | 19,966 | 20,701,500 |
| 2024-10-25 | 9.9 | 10.03 | 9.84 | 9.99 | +1.11% | 9,657 | 9,623,822 |
| 2024-10-24 | 9.91 | 9.94 | 9.82 | 9.88 | -0.2% | 4,077 | 4,029,463 |
| 2024-10-23 | 9.8 | 9.95 | 9.8 | 9.9 | +0.2% | 7,783 | 7,698,112 |
| 2024-10-22 | 10.06 | 10.06 | 9.83 | 9.88 | -0.8% | 12,354 | 12,255,929 |
| 2024-10-21 | 9.97 | 10.07 | 9.88 | 9.96 | +0.81% | 16,610 | 16,571,138 |
| 2024-10-18 | 9.67 | 10.06 | 9.48 | 9.88 | +3.24% | 11,659 | 11,467,464 |
| 2024-10-17 | 9.44 | 9.67 | 9.43 | 9.57 | +1.38% | 8,203 | 7,871,666 |
| 2024-10-16 | 9.33 | 9.52 | 9.31 | 9.44 | +0.32% | 6,465 | 6,081,317 |
| 2024-10-15 | 9.52 | 9.67 | 9.41 | 9.41 | -1.57% | 5,434 | 5,187,921 |
| 2024-10-14 | 9.3 | 9.57 | 9.25 | 9.56 | +3.35% | 9,293 | 8,767,687 |
| 2024-10-11 | 9.7 | 9.82 | 9.19 | 9.25 | -5.13% | 11,152 | 10,458,086 |
| 2024-10-10 | 9.85 | 9.97 | 9.61 | 9.75 | +1.46% | 15,212 | 14,907,488 |
| 2024-10-09 | 10.49 | 10.49 | 9.61 | 9.61 | -9.43% | 22,572 | 22,473,108 |
| 2024-10-08 | 11.52 | 11.56 | 10.2 | 10.61 | +6.74% | 49,697 | 53,217,188 |
| 2024-09-30 | 9.27 | 10.25 | 9.22 | 9.94 | +11.31% | 43,594 | 42,442,830 |
| 2024-09-27 | 8.6 | 8.98 | 8.53 | 8.93 | +3.6% | 13,966 | 12,207,400 |
| 2024-09-26 | 8.55 | 8.63 | 8.43 | 8.62 | +1.41% | 6,934 | 5,926,215 |
| 2024-09-25 | 8.4 | 8.63 | 8.33 | 8.5 | +2.16% | 11,662 | 9,930,236 |
| 2024-09-24 | 8.03 | 8.35 | 8.01 | 8.32 | +2.72% | 3,627 | 2,994,376 |
| 2024-09-23 | 8.05 | 8.25 | 7.97 | 8.1 | +0.5% | 3,565 | 2,896,879 |
| 2024-09-20 | 8.17 | 8.17 | 7.97 | 8.06 | -1.35% | 3,952 | 3,184,151 |
| 2024-09-19 | 8.06 | 8.19 | 7.91 | 8.17 | +3.55% | 3,496 | 2,821,148 |
| 2024-09-18 | 8.12 | 8.28 | 7.85 | 7.89 | -1.5% | 7,733 | 6,168,858 |
| 2024-09-13 | 8.39 | 8.48 | 7.94 | 8.01 | -4.98% | 8,173 | 6,691,447 |
| 2024-09-12 | 8.52 | 8.57 | 8.26 | 8.43 | -1.98% | 9,548 | 8,029,095 |
| 2024-09-11 | 8.45 | 8.65 | 8.43 | 8.6 | +0.7% | 6,955 | 5,928,276 |
| 2024-09-10 | 8.42 | 8.59 | 8.32 | 8.54 | +1.55% | 9,418 | 7,963,378 |
| 2024-09-09 | 8.5 | 8.58 | 8.27 | 8.41 | -0.12% | 7,931 | 6,713,088 |
| 2024-09-06 | 8.68 | 8.68 | 8.41 | 8.42 | -2.88% | 4,721 | 4,036,334 |
| 2024-09-05 | 8.52 | 8.73 | 8.5 | 8.67 | +1.76% | 7,383 | 6,373,725 |
| 2024-09-04 | 8.56 | 8.56 | 8.4 | 8.52 | +0.24% | 4,932 | 4,179,537 |
| 2024-09-03 | 8.46 | 8.64 | 8.45 | 8.5 | +0.47% | 6,415 | 5,473,839 |
| 2024-09-02 | 8.39 | 8.5 | 8.23 | 8.46 | +0.83% | 10,283 | 8,641,943 |
| 2024-08-30 | 8.47 | 8.49 | 8.36 | 8.39 | -0.71% | 9,160 | 7,721,719 |
| 2024-08-29 | 8.29 | 8.5 | 8.2 | 8.45 | +1.44% | 9,822 | 8,234,934 |
| 2024-08-28 | 7.98 | 8.4 | 7.81 | 8.33 | +5.58% | 15,446 | 12,702,154 |
| 2024-08-27 | 7.93 | 7.99 | 7.83 | 7.89 | -1% | 3,470 | 2,738,406 |
| 2024-08-26 | 7.73 | 8.03 | 7.73 | 7.97 | +2.44% | 3,433 | 2,728,721 |
| 2024-08-23 | 7.98 | 7.98 | 7.73 | 7.78 | -1.77% | 4,123 | 3,227,561 |
| 2024-08-22 | 7.99 | 8.02 | 7.85 | 7.92 | -0.38% | 3,108 | 2,456,626 |
| 2024-08-21 | 7.84 | 8 | 7.8 | 7.95 | +0.89% | 2,573 | 2,042,798 |
| 2024-08-20 | 8.08 | 8.08 | 7.85 | 7.88 | -1.75% | 4,139 | 3,278,527 |
| 2024-08-19 | 8.13 | 8.16 | 8.02 | 8.02 | -0.62% | 2,830 | 2,285,533 |
| 2024-08-16 | 8.15 | 8.24 | 8.05 | 8.07 | -1.22% | 4,417 | 3,589,633 |
| 2024-08-15 | 8.28 | 8.32 | 8.14 | 8.17 | -0.49% | 3,062 | 2,523,183 |
| 2024-08-14 | 8.3 | 8.32 | 8.2 | 8.21 | -0.73% | 2,713 | 2,238,637 |
| 2024-08-13 | 8.25 | 8.27 | 8.12 | 8.27 | +0.98% | 2,879 | 2,359,257 |
| 2024-08-12 | 8.05 | 8.19 | 8.05 | 8.19 | +0.24% | 2,597 | 2,109,486 |
| 2024-08-09 | 8.16 | 8.3 | 8.1 | 8.17 | +0.12% | 3,642 | 2,993,233 |
| 2024-08-08 | 8.25 | 8.27 | 8.12 | 8.16 | -0.85% | 3,196 | 2,615,290 |
| 2024-08-07 | 8.17 | 8.36 | 8.11 | 8.23 | +0.49% | 3,207 | 2,653,446 |
| 2024-08-06 | 8.12 | 8.2 | 8.02 | 8.19 | +2.12% | 3,477 | 2,835,701 |
| 2024-08-05 | 8.38 | 8.46 | 8.02 | 8.02 | -3.14% | 5,433 | 4,453,260 |
| 2024-08-02 | 8.47 | 8.52 | 8.26 | 8.28 | -2.82% | 6,652 | 5,560,913 |
| 2024-08-01 | 8.52 | 8.66 | 8.5 | 8.52 | -0.23% | 4,729 | 4,059,289 |
| 2024-07-31 | 8.47 | 8.59 | 8.38 | 8.54 | +1.43% | 5,923 | 5,040,996 |
| 2024-07-30 | 8.37 | 8.46 | 8.29 | 8.42 | +0.84% | 3,008 | 2,524,307 |
| 2024-07-29 | 8.46 | 8.46 | 8.31 | 8.35 | -0.71% | 4,080 | 3,410,514 |
| 2024-07-26 | 8.2 | 8.43 | 8.2 | 8.41 | +2.94% | 4,694 | 3,921,759 |
| 2024-07-25 | 8.13 | 8.29 | 8.03 | 8.17 | +0.49% | 2,675 | 2,189,355 |
| 2024-07-24 | 8.48 | 8.65 | 8.1 | 8.13 | -5.02% | 11,791 | 9,800,134 |
| 2024-07-23 | 8.4 | 8.7 | 8.4 | 8.56 | +2.03% | 12,665 | 10,859,505 |
| 2024-07-22 | 8.45 | 8.52 | 8.38 | 8.39 | -0.59% | 3,144 | 2,648,234 |
| 2024-07-19 | 8.56 | 8.56 | 8.43 | 8.44 | -1.52% | 5,305 | 4,491,267 |
| 2024-07-18 | 8.34 | 8.66 | 8.23 | 8.57 | +2.88% | 24,493 | 20,866,820 |
| 2024-07-17 | 8 | 8.57 | 7.98 | 8.33 | +3.22% | 12,095 | 9,997,347 |
| 2024-07-16 | 7.67 | 8.11 | 7.67 | 8.07 | +1.38% | 7,271 | 5,796,025 |
| 2024-07-15 | 8.02 | 8.15 | 7.81 | 7.96 | -1.61% | 3,177 | 2,518,974 |
| 2024-07-12 | 8.06 | 8.09 | 7.96 | 8.09 | +0.75% | 5,338 | 4,298,310 |
| 2024-07-11 | 7.9 | 8.15 | 7.9 | 8.03 | +1.9% | 4,701 | 3,778,783 |
| 2024-07-10 | 7.81 | 7.91 | 7.77 | 7.88 | +0.13% | 4,415 | 3,472,295 |
| 2024-07-09 | 7.68 | 7.92 | 7.51 | 7.87 | +2.34% | 5,449 | 4,212,601 |
| 2024-07-08 | 8.1 | 8.1 | 7.66 | 7.69 | -4.11% | 6,982 | 5,458,315 |
| 2024-07-05 | 7.74 | 8.05 | 7.71 | 8.02 | +2.43% | 7,798 | 6,197,184 |
| 2024-07-04 | 8.08 | 8.08 | 7.77 | 7.83 | -2.37% | 4,667 | 3,664,235 |
| 2024-07-03 | 8.02 | 8.08 | 7.96 | 8.02 | 0% | 4,659 | 3,739,967 |
| 2024-07-02 | 8 | 8.04 | 7.95 | 8.02 | +0.5% | 3,935 | 3,149,186 |
| 2024-07-01 | 7.98 | 8.09 | 7.9 | 7.98 | -0.62% | 5,836 | 4,651,993 |
| 2024-06-28 | 8.11 | 8.29 | 7.9 | 8.03 | 0% | 7,752 | 6,276,288 |
| 2024-06-27 | 8.1 | 8.19 | 7.96 | 8.03 | -0.86% | 6,331 | 5,114,839 |
| 2024-06-26 | 7.81 | 8.1 | 7.75 | 8.1 | +2.92% | 7,751 | 6,196,090 |
| 2024-06-25 | 7.81 | 8 | 7.81 | 7.87 | +0.38% | 5,380 | 4,264,501 |
| 2024-06-24 | 8.19 | 8.19 | 7.78 | 7.84 | -4.74% | 11,639 | 9,254,806 |
| 2024-06-21 | 8.7 | 8.7 | 8.22 | 8.23 | -3.74% | 10,380 | 8,673,687 |
| 2024-06-20 | 8.35 | 8.58 | 8.25 | 8.55 | +1.91% | 17,161 | 14,556,636 |
| 2024-06-19 | 8.45 | 8.53 | 8.06 | 8.39 | +3.97% | 20,395 | 16,952,970 |
| 2024-06-18 | 7.88 | 8.08 | 7.83 | 8.07 | +2.02% | 8,500 | 6,803,409 |
| 2024-06-17 | 7.98 | 8.1 | 7.8 | 7.91 | -0.88% | 7,781 | 6,151,656 |
| 2024-06-14 | 8.07 | 8.13 | 7.91 | 7.98 | +0.25% | 9,065 | 7,282,034 |
| 2024-06-13 | 7.82 | 8.05 | 7.63 | 7.96 | +2.05% | 12,628 | 9,978,816 |
| 2024-06-12 | 7.7 | 7.84 | 7.64 | 7.8 | +1.17% | 9,266 | 7,209,836 |
| 2024-06-11 | 7.78 | 7.78 | 7.5 | 7.71 | 0% | 6,358 | 4,856,677 |
| 2024-06-07 | 7.47 | 7.75 | 7.47 | 7.71 | +4.47% | 8,476 | 6,491,107 |
| 2024-06-06 | 7.71 | 7.84 | 7.32 | 7.38 | -5.26% | 14,103 | 10,568,627 |
| 2024-06-05 | 8.01 | 8.05 | 7.74 | 7.79 | -3.35% | 9,632 | 7,588,568 |
| 2024-06-04 | 8.1 | 8.13 | 7.91 | 8.06 | -1.23% | 7,284 | 5,822,405 |
| 2024-06-03 | 8.69 | 8.69 | 8.13 | 8.16 | -5.66% | 14,859 | 12,363,095 |
| 2024-05-31 | 8.78 | 8.86 | 8.62 | 8.65 | -1.48% | 17,373 | 15,178,984 |
| 2024-05-30 | 8.79 | 8.8 | 8.66 | 8.78 | +0.34% | 3,434 | 3,006,316 |
| 2024-05-29 | 8.79 | 8.9 | 8.7 | 8.75 | -0.34% | 3,687 | 3,257,075 |
| 2024-05-28 | 8.76 | 8.86 | 8.63 | 8.78 | -0.34% | 7,951 | 6,934,641 |
| 2024-05-27 | 8.85 | 8.85 | 8.67 | 8.81 | -0.45% | 5,256 | 4,597,427 |
| 2024-05-24 | 8.85 | 8.94 | 8.76 | 8.85 | -1.01% | 8,768 | 7,776,537 |
| 2024-05-23 | 8.89 | 8.99 | 8.8 | 8.94 | +0.34% | 9,612 | 8,554,903 |
| 2024-05-22 | 8.78 | 8.91 | 8.72 | 8.91 | +1.6% | 5,207 | 4,596,255 |
| 2024-05-21 | 9.04 | 9.04 | 8.76 | 8.77 | -1.9% | 5,139 | 4,543,552 |
| 2024-05-20 | 9.09 | 9.09 | 8.88 | 8.94 | -0.78% | 10,796 | 9,659,620 |
| 2024-05-17 | 8.79 | 9.02 | 8.78 | 9.01 | +1.92% | 4,401 | 3,934,072 |
| 2024-05-16 | 8.75 | 8.87 | 8.75 | 8.84 | +1.03% | 4,924 | 4,346,985 |
| 2024-05-15 | 8.9 | 8.9 | 8.7 | 8.75 | -1.91% | 8,148 | 7,160,877 |
| 2024-05-14 | 8.98 | 9.04 | 8.87 | 8.92 | +0.11% | 4,165 | 3,713,682 |
| 2024-05-13 | 9.1 | 9.11 | 8.86 | 8.91 | -2.73% | 6,012 | 5,379,903 |
| 2024-05-10 | 9.29 | 9.29 | 9.13 | 9.16 | -1.4% | 2,727 | 2,501,838 |
| 2024-05-09 | 9.17 | 9.31 | 9.1 | 9.29 | +2.31% | 3,756 | 3,472,963 |
| 2024-05-08 | 9.21 | 9.29 | 9.03 | 9.08 | -1.73% | 4,073 | 3,721,559 |
| 2024-05-07 | 9.17 | 9.31 | 9.16 | 9.24 | 0% | 3,768 | 3,476,275 |
| 2024-05-06 | 9.02 | 9.29 | 9 | 9.24 | +3.7% | 9,422 | 8,662,258 |
| 2024-04-30 | 9.06 | 9.15 | 8.88 | 8.91 | -1.66% | 5,451 | 4,883,482 |
| 2024-04-29 | 8.8 | 9.07 | 8.8 | 9.06 | +2.14% | 6,940 | 6,247,249 |
| 2024-04-26 | 8.86 | 8.97 | 8.76 | 8.87 | -0.89% | 6,362 | 5,649,886 |
| 2024-04-25 | 8.87 | 9.02 | 8.81 | 8.95 | +1.13% | 4,076 | 3,642,010 |
| 2024-04-24 | 8.7 | 8.9 | 8.67 | 8.85 | +1.26% | 5,219 | 4,595,762 |
| 2024-04-23 | 8.48 | 8.74 | 8.45 | 8.74 | +3.68% | 6,019 | 5,189,952 |
| 2024-04-22 | 8.42 | 8.56 | 8.27 | 8.43 | -1.06% | 5,760 | 4,848,465 |
| 2024-04-19 | 8.86 | 8.86 | 8.47 | 8.52 | -4.48% | 9,674 | 8,353,809 |
| 2024-04-18 | 9.11 | 9.13 | 8.91 | 8.92 | -2.09% | 6,657 | 5,986,789 |
| 2024-04-17 | 8.78 | 9.11 | 8.68 | 9.11 | +5.2% | 9,272 | 8,378,663 |
| 2024-04-16 | 8.88 | 8.89 | 8.22 | 8.66 | -3.99% | 17,053 | 14,498,734 |
| 2024-04-15 | 9.15 | 9.32 | 8.83 | 9.02 | -2.06% | 13,815 | 12,376,388 |
| 2024-04-12 | 9.41 | 9.52 | 9.21 | 9.21 | -2.44% | 5,117 | 4,782,846 |
| 2024-04-11 | 9.37 | 9.54 | 9.32 | 9.44 | +0.75% | 11,097 | 10,494,984 |
| 2024-04-10 | 9.58 | 9.58 | 9.32 | 9.37 | -1.68% | 11,276 | 10,621,674 |
| 2024-04-09 | 9.57 | 9.62 | 9.46 | 9.53 | -0.21% | 8,558 | 8,144,585 |
| 2024-04-08 | 9.9 | 10.04 | 9.5 | 9.55 | -4.21% | 11,565 | 11,151,168 |
| 2024-04-03 | 10.09 | 10.09 | 9.88 | 9.97 | -0.4% | 6,885 | 6,854,842 |
| 2024-04-02 | 10.02 | 10.06 | 9.93 | 10.01 | -0.4% | 6,557 | 6,552,441 |
| 2024-04-01 | 9.84 | 10.07 | 9.84 | 10.05 | +2.13% | 11,572 | 11,585,250 |
| 2024-03-29 | 9.7 | 9.9 | 9.7 | 9.84 | +0.82% | 6,608 | 6,479,419 |
| 2024-03-28 | 9.38 | 9.83 | 9.33 | 9.76 | +3.5% | 7,981 | 7,771,098 |
| 2024-03-27 | 9.71 | 9.82 | 9.43 | 9.43 | -3.18% | 7,882 | 7,624,710 |
| 2024-03-26 | 9.82 | 9.92 | 9.4 | 9.74 | -1.72% | 14,305 | 13,859,822 |
| 2024-03-25 | 9.97 | 10.09 | 9.6 | 9.91 | +0.1% | 21,310 | 21,140,437 |
| 2024-03-22 | 9.99 | 10.08 | 9.69 | 9.9 | -0.9% | 17,657 | 17,503,106 |
| 2024-03-21 | 9.99 | 10.03 | 9.9 | 9.99 | +0.1% | 13,175 | 13,139,093 |
| 2024-03-20 | 9.94 | 10.03 | 9.91 | 9.98 | +0.4% | 9,557 | 9,522,246 |
| 2024-03-19 | 9.96 | 10.03 | 9.89 | 9.94 | 0% | 10,933 | 10,885,804 |
| 2024-03-18 | 9.84 | 9.95 | 9.79 | 9.94 | +2.05% | 12,758 | 12,609,588 |
| 2024-03-15 | 9.58 | 9.75 | 9.56 | 9.74 | +1.67% | 9,746 | 9,429,076 |
| 2024-03-14 | 9.76 | 9.86 | 9.5 | 9.58 | -2.24% | 11,374 | 10,970,642 |
| 2024-03-13 | 9.87 | 9.91 | 9.78 | 9.8 | -0.71% | 6,134 | 6,029,702 |
| 2024-03-12 | 9.76 | 9.88 | 9.62 | 9.87 | +1.44% | 9,619 | 9,461,965 |
| 2024-03-11 | 9.69 | 9.74 | 9.47 | 9.73 | +0.52% | 7,877 | 7,583,037 |
| 2024-03-08 | 9.88 | 9.88 | 9.53 | 9.68 | -0.82% | 11,255 | 10,842,045 |
| 2024-03-07 | 9.4 | 10.12 | 9.39 | 9.76 | +2.2% | 23,004 | 22,699,947 |
| 2024-03-06 | 9.24 | 9.58 | 9.23 | 9.55 | +2.91% | 10,014 | 9,465,020 |
| 2024-03-05 | 9.68 | 9.68 | 9.25 | 9.28 | -1.69% | 9,319 | 8,827,352 |
| 2024-03-04 | 9.63 | 9.63 | 9.33 | 9.44 | -1.36% | 11,544 | 10,918,268 |
| 2024-03-01 | 9.58 | 9.61 | 9.32 | 9.57 | +1.16% | 9,947 | 9,481,496 |
| 2024-02-29 | 9.05 | 9.54 | 8.99 | 9.46 | +3.61% | 14,103 | 13,164,009 |
| 2024-02-28 | 10.23 | 10.23 | 9.08 | 9.13 | -9.51% | 25,279 | 24,426,559 |
| 2024-02-27 | 10.1 | 10.14 | 9.8 | 10.09 | -0.3% | 16,543 | 16,551,663 |
| 2024-02-26 | 9.96 | 10.29 | 9.89 | 10.12 | +7.32% | 28,571 | 28,835,073 |
| 2024-02-23 | 9.22 | 9.47 | 9.21 | 9.43 | +2.5% | 12,882 | 12,035,569 |
| 2024-02-22 | 8.88 | 9.2 | 8.86 | 9.2 | +3.14% | 7,961 | 7,248,100 |
| 2024-02-21 | 8.58 | 9.24 | 8.58 | 8.92 | +2.76% | 10,760 | 9,659,243 |
| 2024-02-20 | 8.69 | 8.69 | 8.56 | 8.68 | +0.46% | 7,359 | 6,349,024 |
| 2024-02-19 | 8.5 | 8.81 | 8.4 | 8.64 | +1.65% | 14,292 | 12,383,279 |
| 2024-02-08 | 7.97 | 8.76 | 7.81 | 8.5 | +5.85% | 19,147 | 16,052,145 |
| 2024-02-07 | 7.98 | 8.17 | 7.76 | 8.03 | -0.74% | 11,448 | 9,178,358 |
| 2024-02-06 | 7.95 | 8.25 | 7.29 | 8.09 | +1.63% | 11,030 | 8,584,283 |
| 2024-02-05 | 9.1 | 9.1 | 7.71 | 7.96 | -12.33% | 22,781 | 18,456,832 |
| 2024-02-02 | 9.56 | 9.68 | 8.92 | 9.08 | -3.92% | 12,269 | 11,324,745 |
| 2024-02-01 | 9.55 | 9.75 | 9.33 | 9.45 | -2.58% | 10,060 | 9,562,716 |
| 2024-01-31 | 10.12 | 10.14 | 9.62 | 9.7 | -4.81% | 16,462 | 16,183,905 |
| 2024-01-30 | 10.83 | 10.83 | 10 | 10.19 | -5.65% | 11,702 | 12,112,263 |
| 2024-01-29 | 11.41 | 11.41 | 10.74 | 10.8 | -3.91% | 7,129 | 7,788,194 |
| 2024-01-26 | 11.39 | 11.45 | 11.15 | 11.24 | -0.35% | 5,432 | 6,137,600 |
| 2024-01-25 | 10.73 | 11.32 | 10.62 | 11.28 | +5.62% | 9,441 | 10,439,487 |
| 2024-01-24 | 10.77 | 10.79 | 10.33 | 10.68 | +0.95% | 8,981 | 9,498,783 |
| 2024-01-23 | 10.6 | 10.8 | 10.45 | 10.58 | -1.67% | 9,430 | 9,995,947 |
| 2024-01-22 | 11.25 | 11.3 | 10.6 | 10.76 | -5.28% | 12,091 | 13,183,073 |
| 2024-01-19 | 11.45 | 11.56 | 11.28 | 11.36 | -0.44% | 5,914 | 6,747,951 |
| 2024-01-18 | 11.6 | 11.77 | 11.19 | 11.41 | -2.23% | 9,154 | 10,415,659 |
| 2024-01-17 | 11.93 | 11.96 | 11.67 | 11.67 | -2.18% | 5,336 | 6,318,706 |
| 2024-01-16 | 12.13 | 12.18 | 11.83 | 11.93 | -2.05% | 5,517 | 6,600,679 |
| 2024-01-15 | 12.08 | 12.21 | 11.93 | 12.18 | +0.66% | 6,770 | 8,193,800 |
| 2024-01-12 | 12.25 | 12.36 | 12.1 | 12.1 | -1.14% | 4,925 | 6,017,971 |
| 2024-01-11 | 12.21 | 12.32 | 12.11 | 12.24 | +0.25% | 6,639 | 8,108,456 |
| 2024-01-10 | 12.3 | 12.54 | 12.19 | 12.21 | -1.85% | 5,749 | 7,096,995 |
| 2024-01-09 | 12.23 | 12.62 | 12.23 | 12.44 | +1.47% | 10,340 | 12,903,741 |
| 2024-01-08 | 12.61 | 12.61 | 12.26 | 12.26 | -2.15% | 7,253 | 8,962,133 |
| 2024-01-05 | 12.76 | 12.86 | 12.45 | 12.53 | -1.57% | 6,036 | 7,630,179 |
| 2024-01-04 | 12.73 | 12.84 | 12.65 | 12.73 | -0.39% | 4,760 | 6,067,702 |
| 2024-01-03 | 12.83 | 12.87 | 12.67 | 12.78 | -0.47% | 6,399 | 8,168,358 |
| 2024-01-02 | 12.81 | 12.89 | 12.68 | 12.84 | +1.02% | 6,864 | 8,804,870 |
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：