股票概览
10.05
-8.64%
-0.95
11.11
开盘价
11.26
最高价
10.05
最低价
181,485
成交量
数据更新至: 2024-12-31
技术指标
11.03
MA5 (5日均线)
11.20
MA10 (10日均线)
10.64
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 | 11.11 | 11.26 | 10.05 | 10.05 | -8.64% | 181,485 | 189,217,881 |
| 2024-12-30 | 11.28 | 11.33 | 10.82 | 11 | -3.08% | 120,124 | 132,823,954 |
| 2024-12-27 | 11.62 | 11.99 | 11.23 | 11.35 | -2.99% | 183,160 | 212,580,756 |
| 2024-12-26 | 11.09 | 12.28 | 10.92 | 11.7 | +5.88% | 276,398 | 320,302,535 |
| 2024-12-25 | 10.89 | 11.38 | 10.3 | 11.05 | -0.18% | 213,372 | 231,963,286 |
| 2024-12-24 | 11.21 | 11.5 | 10.6 | 11.07 | +0.54% | 218,510 | 240,124,127 |
| 2024-12-23 | 11.88 | 11.97 | 10.98 | 11.01 | -8.63% | 294,626 | 336,538,364 |
| 2024-12-20 | 11.18 | 12.45 | 11.1 | 12.05 | +5.7% | 453,685 | 537,004,903 |
| 2024-12-19 | 11.3 | 12.19 | 11.08 | 11.4 | +0.88% | 545,944 | 635,569,590 |
| 2024-12-18 | 9.5 | 11.3 | 9.22 | 11.3 | +19.96% | 391,314 | 420,109,468 |
| 2024-12-17 | 10.24 | 10.37 | 9.38 | 9.42 | -8.1% | 206,013 | 200,398,376 |
| 2024-12-16 | 11.39 | 11.82 | 10.06 | 10.25 | -5.79% | 340,326 | 373,101,503 |
| 2024-12-13 | 10.25 | 11.23 | 10.05 | 10.88 | +6.46% | 298,083 | 318,336,438 |
| 2024-12-12 | 10.93 | 10.98 | 10.18 | 10.22 | -3.77% | 211,346 | 221,798,785 |
| 2024-12-11 | 10.42 | 10.78 | 10.28 | 10.62 | +2.81% | 220,731 | 233,387,206 |
| 2024-12-10 | 10.2 | 10.75 | 10.01 | 10.33 | +4.34% | 189,159 | 197,632,426 |
| 2024-12-09 | 10.18 | 10.2 | 9.75 | 9.9 | -2.85% | 76,565 | 76,081,786 |
| 2024-12-06 | 9.68 | 10.48 | 9.49 | 10.19 | +6.81% | 122,997 | 123,076,173 |
| 2024-12-05 | 9.39 | 9.7 | 9.38 | 9.54 | +1.06% | 47,801 | 45,836,826 |
| 2024-12-04 | 9.76 | 9.9 | 9.38 | 9.44 | -1.26% | 73,407 | 71,182,801 |
| 2024-12-03 | 9.67 | 9.7 | 9.47 | 9.56 | -0.93% | 43,697 | 41,898,116 |
| 2024-12-02 | 9.47 | 9.67 | 9.47 | 9.65 | +1.26% | 49,277 | 47,292,002 |
| 2024-11-29 | 9.44 | 9.65 | 9.19 | 9.53 | +1.6% | 58,863 | 55,483,012 |
| 2024-11-28 | 9.36 | 9.68 | 9.35 | 9.38 | -0.32% | 55,898 | 53,029,490 |
| 2024-11-27 | 9.2 | 9.42 | 8.92 | 9.41 | +2.06% | 48,450 | 44,384,535 |
| 2024-11-26 | 9.35 | 9.58 | 9.2 | 9.22 | -2.02% | 33,405 | 31,296,342 |
| 2024-11-25 | 9.33 | 9.42 | 9.16 | 9.41 | +1.18% | 36,052 | 33,544,537 |
| 2024-11-22 | 9.67 | 9.88 | 9.27 | 9.3 | -3.83% | 76,263 | 73,422,893 |
| 2024-11-21 | 9.8 | 9.93 | 9.5 | 9.67 | -0.82% | 59,551 | 57,873,404 |
| 2024-11-20 | 9.45 | 9.75 | 9.44 | 9.75 | +2.52% | 65,220 | 62,977,276 |
| 2024-11-19 | 9.11 | 9.53 | 9.11 | 9.51 | +4.97% | 55,464 | 51,598,751 |
| 2024-11-18 | 9.42 | 9.48 | 8.94 | 9.06 | -3.82% | 61,632 | 56,475,799 |
| 2024-11-15 | 9.75 | 9.89 | 9.41 | 9.42 | -2.99% | 69,963 | 67,519,296 |
| 2024-11-14 | 10.26 | 10.27 | 9.7 | 9.71 | -5.45% | 77,172 | 76,897,453 |
| 2024-11-13 | 10.2 | 10.27 | 9.83 | 10.27 | 0% | 90,278 | 91,029,373 |
| 2024-11-12 | 10.86 | 10.96 | 10.1 | 10.27 | -2.93% | 149,189 | 155,384,718 |
| 2024-11-11 | 9.97 | 10.6 | 9.97 | 10.58 | +7.63% | 185,879 | 193,896,977 |
| 2024-11-08 | 9.7 | 10.17 | 9.51 | 9.83 | +3.8% | 126,356 | 124,575,434 |
| 2024-11-07 | 9.31 | 9.56 | 9.27 | 9.47 | +0.74% | 66,500 | 62,538,793 |
| 2024-11-06 | 9.3 | 9.57 | 9.2 | 9.4 | +1.84% | 90,012 | 84,798,108 |
| 2024-11-05 | 8.76 | 9.25 | 8.76 | 9.23 | +5.37% | 71,258 | 64,764,945 |
| 2024-11-04 | 8.68 | 8.81 | 8.52 | 8.76 | +2.46% | 29,706 | 25,859,078 |
| 2024-11-01 | 9.02 | 9.15 | 8.53 | 8.55 | -5.94% | 57,986 | 50,806,926 |
| 2024-10-31 | 8.91 | 9.16 | 8.73 | 9.09 | +2.83% | 50,519 | 45,290,198 |
| 2024-10-30 | 8.94 | 9.04 | 8.73 | 8.84 | -1.23% | 43,163 | 38,262,762 |
| 2024-10-29 | 9.2 | 9.27 | 8.94 | 8.95 | -2.61% | 66,243 | 60,310,504 |
| 2024-10-28 | 9.26 | 9.26 | 9.03 | 9.19 | -1.71% | 76,067 | 69,503,799 |
| 2024-10-25 | 9.33 | 9.47 | 9.28 | 9.35 | +0.65% | 51,875 | 48,531,216 |
| 2024-10-24 | 9.43 | 9.53 | 9.26 | 9.29 | -1.48% | 51,452 | 48,160,569 |
| 2024-10-23 | 9.57 | 9.74 | 9.37 | 9.43 | -1.67% | 74,285 | 71,019,063 |
| 2024-10-22 | 9.45 | 9.8 | 9.27 | 9.59 | +1.7% | 116,736 | 111,820,379 |
| 2024-10-21 | 9.32 | 9.75 | 9.15 | 9.43 | +3.63% | 154,269 | 145,287,714 |
| 2024-10-18 | 8.55 | 9.43 | 8.48 | 9.1 | +6.43% | 107,477 | 96,752,715 |
| 2024-10-17 | 8.6 | 8.78 | 8.53 | 8.55 | -0.12% | 39,018 | 33,880,287 |
| 2024-10-16 | 8.41 | 8.75 | 8.41 | 8.56 | -0.47% | 35,312 | 30,240,562 |
| 2024-10-15 | 8.78 | 8.99 | 8.6 | 8.6 | -2.16% | 50,919 | 44,780,183 |
| 2024-10-14 | 8.59 | 8.8 | 8.29 | 8.79 | +3.41% | 52,438 | 44,962,307 |
| 2024-10-11 | 9.08 | 9.15 | 8.45 | 8.5 | -7.31% | 76,285 | 66,815,441 |
| 2024-10-10 | 9.89 | 10.03 | 9.07 | 9.17 | -3.78% | 109,970 | 103,640,741 |
| 2024-10-09 | 9.85 | 10.34 | 9.33 | 9.53 | -5.27% | 213,955 | 211,541,452 |
| 2024-10-08 | 10 | 10.06 | 9.27 | 10.06 | +20.05% | 241,266 | 233,659,951 |
| 2024-09-30 | 7.67 | 8.48 | 7.56 | 8.38 | +13.24% | 112,100 | 90,564,392 |
| 2024-09-27 | 7.18 | 7.45 | 7.11 | 7.4 | +4.52% | 27,600 | 20,166,198 |
| 2024-09-26 | 6.85 | 7.1 | 6.85 | 7.08 | +3.21% | 18,699 | 13,029,997 |
| 2024-09-25 | 6.89 | 7.03 | 6.83 | 6.86 | +0.29% | 24,331 | 16,858,394 |
| 2024-09-24 | 6.66 | 6.85 | 6.58 | 6.84 | +3.32% | 18,868 | 12,746,500 |
| 2024-09-23 | 6.53 | 6.69 | 6.5 | 6.62 | +0.76% | 8,512 | 5,648,107 |
| 2024-09-20 | 6.6 | 6.66 | 6.53 | 6.57 | -0.76% | 8,680 | 5,732,536 |
| 2024-09-19 | 6.51 | 6.71 | 6.51 | 6.62 | +1.85% | 15,351 | 10,142,375 |
| 2024-09-18 | 6.53 | 6.54 | 6.3 | 6.5 | -0.61% | 17,355 | 11,161,272 |
| 2024-09-13 | 6.56 | 6.63 | 6.43 | 6.54 | -0.3% | 10,563 | 6,915,279 |
| 2024-09-12 | 6.55 | 6.67 | 6.55 | 6.56 | +0.15% | 10,744 | 7,096,711 |
| 2024-09-11 | 6.54 | 6.61 | 6.51 | 6.55 | -0.46% | 7,140 | 4,681,392 |
| 2024-09-10 | 6.55 | 6.63 | 6.46 | 6.58 | +0.92% | 11,752 | 7,695,456 |
| 2024-09-09 | 6.53 | 6.63 | 6.49 | 6.52 | -0.31% | 7,976 | 5,213,210 |
| 2024-09-06 | 6.7 | 6.83 | 6.54 | 6.54 | -2.1% | 15,565 | 10,299,016 |
| 2024-09-05 | 6.61 | 6.76 | 6.61 | 6.68 | +0.6% | 15,264 | 10,220,438 |
| 2024-09-04 | 6.64 | 6.71 | 6.57 | 6.64 | -0.3% | 9,934 | 6,599,460 |
| 2024-09-03 | 6.68 | 6.74 | 6.63 | 6.66 | +0.6% | 12,205 | 8,160,631 |
| 2024-09-02 | 6.88 | 6.9 | 6.61 | 6.62 | -3.36% | 17,174 | 11,597,680 |
| 2024-08-30 | 6.71 | 6.96 | 6.69 | 6.85 | +1.78% | 24,134 | 16,593,939 |
| 2024-08-29 | 6.61 | 6.77 | 6.57 | 6.73 | +1.05% | 11,252 | 7,549,162 |
| 2024-08-28 | 6.61 | 6.75 | 6.54 | 6.66 | +1.22% | 14,392 | 9,581,314 |
| 2024-08-27 | 6.7 | 6.75 | 6.56 | 6.58 | -2.37% | 10,382 | 6,889,091 |
| 2024-08-26 | 6.68 | 6.82 | 6.65 | 6.74 | +1.35% | 12,965 | 8,757,283 |
| 2024-08-23 | 6.67 | 6.7 | 6.53 | 6.65 | -0.3% | 12,555 | 8,320,696 |
| 2024-08-22 | 6.79 | 6.85 | 6.63 | 6.67 | -1.77% | 14,449 | 9,721,450 |
| 2024-08-21 | 6.8 | 6.89 | 6.74 | 6.79 | -0.15% | 10,716 | 7,304,615 |
| 2024-08-20 | 7.01 | 7.03 | 6.8 | 6.8 | -3.27% | 22,806 | 15,679,361 |
| 2024-08-19 | 7.14 | 7.18 | 7.03 | 7.03 | -1.54% | 17,513 | 12,410,085 |
| 2024-08-16 | 7.18 | 7.24 | 7.14 | 7.14 | -0.42% | 15,841 | 11,392,431 |
| 2024-08-15 | 7.13 | 7.28 | 7.1 | 7.17 | +0.28% | 17,038 | 12,272,017 |
| 2024-08-14 | 7.25 | 7.25 | 7.15 | 7.15 | -0.69% | 10,800 | 7,765,213 |
| 2024-08-13 | 7.14 | 7.23 | 7.09 | 7.2 | +1.12% | 16,120 | 11,579,644 |
| 2024-08-12 | 7.16 | 7.19 | 7.08 | 7.12 | -0.7% | 12,900 | 9,204,836 |
| 2024-08-09 | 7.29 | 7.44 | 7.17 | 7.17 | -1.51% | 16,396 | 11,984,002 |
| 2024-08-08 | 7.21 | 7.4 | 7.12 | 7.28 | +0.14% | 17,772 | 12,885,795 |
| 2024-08-07 | 7.31 | 7.4 | 7.25 | 7.27 | -0.27% | 15,041 | 11,024,227 |
| 2024-08-06 | 7.21 | 7.34 | 7.18 | 7.29 | +1.96% | 15,870 | 11,516,202 |
| 2024-08-05 | 7.5 | 7.53 | 7.13 | 7.15 | -4.79% | 29,707 | 21,769,610 |
| 2024-08-02 | 7.67 | 7.76 | 7.5 | 7.51 | -3.22% | 31,858 | 24,293,837 |
| 2024-08-01 | 7.72 | 7.84 | 7.66 | 7.76 | +0.65% | 38,438 | 29,825,114 |
| 2024-07-31 | 7.52 | 7.74 | 7.43 | 7.71 | +2.8% | 28,267 | 21,635,732 |
| 2024-07-30 | 7.34 | 7.54 | 7.31 | 7.5 | +1.76% | 15,709 | 11,689,965 |
| 2024-07-29 | 7.38 | 7.45 | 7.36 | 7.37 | -0.41% | 12,005 | 8,867,569 |
| 2024-07-26 | 7.2 | 7.43 | 7.2 | 7.4 | +2.35% | 20,530 | 15,104,421 |
| 2024-07-25 | 7.2 | 7.37 | 7.1 | 7.23 | -0.14% | 18,875 | 13,639,677 |
| 2024-07-24 | 7.41 | 7.47 | 7.23 | 7.24 | -2.16% | 30,707 | 22,459,199 |
| 2024-07-23 | 7.8 | 7.8 | 7.39 | 7.4 | -4.64% | 33,293 | 25,153,520 |
| 2024-07-22 | 7.75 | 7.84 | 7.69 | 7.76 | +0.26% | 31,911 | 24,817,849 |
| 2024-07-19 | 7.45 | 7.9 | 7.44 | 7.74 | +3.48% | 53,835 | 41,670,095 |
| 2024-07-18 | 7.5 | 7.59 | 7.32 | 7.48 | -1.45% | 30,928 | 22,995,352 |
| 2024-07-17 | 7.83 | 7.85 | 7.58 | 7.59 | -2.82% | 28,069 | 21,649,139 |
| 2024-07-16 | 7.74 | 7.88 | 7.62 | 7.81 | +1.43% | 35,985 | 27,992,750 |
| 2024-07-15 | 7.73 | 7.88 | 7.67 | 7.7 | -1.03% | 26,152 | 20,247,628 |
| 2024-07-12 | 7.9 | 7.9 | 7.76 | 7.78 | -2.02% | 26,034 | 20,325,571 |
| 2024-07-11 | 7.75 | 8.06 | 7.73 | 7.94 | +3.79% | 55,333 | 43,925,029 |
| 2024-07-10 | 7.65 | 7.74 | 7.56 | 7.65 | -0.65% | 27,756 | 21,275,186 |
| 2024-07-09 | 7.33 | 7.73 | 7.32 | 7.7 | +4.48% | 31,636 | 23,992,224 |
| 2024-07-08 | 7.45 | 7.6 | 7.36 | 7.37 | -1.34% | 21,382 | 15,927,259 |
| 2024-07-05 | 7.44 | 7.58 | 7.31 | 7.47 | +0.13% | 19,536 | 14,508,541 |
| 2024-07-04 | 7.69 | 7.83 | 7.39 | 7.46 | -3.74% | 31,146 | 23,574,615 |
| 2024-07-03 | 7.78 | 7.93 | 7.55 | 7.75 | -0.64% | 38,054 | 29,470,213 |
| 2024-07-02 | 7.74 | 7.84 | 7.71 | 7.8 | -0.13% | 32,077 | 24,956,138 |
| 2024-07-01 | 8.09 | 8.12 | 7.64 | 7.81 | -4.05% | 59,105 | 46,151,254 |
| 2024-06-28 | 7.95 | 8.3 | 7.76 | 8.14 | +2.39% | 71,773 | 58,354,229 |
| 2024-06-27 | 7.98 | 8.42 | 7.94 | 7.95 | -2.45% | 60,835 | 49,597,777 |
| 2024-06-26 | 7.8 | 8.3 | 7.71 | 8.15 | +5.03% | 63,027 | 50,689,823 |
| 2024-06-25 | 8.17 | 8.17 | 7.71 | 7.76 | -2.51% | 45,863 | 36,092,372 |
| 2024-06-24 | 8.58 | 8.72 | 7.9 | 7.96 | -7.98% | 89,607 | 74,227,400 |
| 2024-06-21 | 8.96 | 9.01 | 8.38 | 8.65 | -4.53% | 105,052 | 91,115,545 |
| 2024-06-20 | 8.8 | 9.49 | 8.8 | 9.06 | +4.14% | 185,048 | 170,322,870 |
| 2024-06-19 | 8.56 | 8.75 | 8.3 | 8.7 | +1.99% | 66,641 | 57,034,063 |
| 2024-06-18 | 8.42 | 8.71 | 8.4 | 8.53 | +0.24% | 43,045 | 36,890,680 |
| 2024-06-17 | 8.44 | 8.7 | 8.33 | 8.51 | -1.85% | 55,043 | 46,784,044 |
| 2024-06-14 | 8.63 | 8.68 | 8.35 | 8.67 | -0.46% | 72,981 | 61,872,226 |
| 2024-06-13 | 7.96 | 9.11 | 7.96 | 8.71 | +9.15% | 138,674 | 120,339,436 |
| 2024-06-12 | 8.06 | 8.11 | 7.9 | 7.98 | -0.62% | 26,032 | 20,806,073 |
| 2024-06-11 | 7.7 | 8.05 | 7.53 | 8.03 | +4.29% | 28,762 | 22,511,801 |
| 2024-06-07 | 7.59 | 7.85 | 7.5 | 7.7 | +2.8% | 24,885 | 19,105,786 |
| 2024-06-06 | 7.88 | 8.18 | 7.44 | 7.49 | -4.22% | 33,619 | 25,967,886 |
| 2024-06-05 | 7.99 | 8.16 | 7.8 | 7.82 | -2.98% | 24,800 | 19,796,693 |
| 2024-06-04 | 8.23 | 8.25 | 7.82 | 8.06 | -2.89% | 37,710 | 30,031,220 |
| 2024-06-03 | 8.39 | 8.62 | 8.18 | 8.3 | -2.24% | 43,864 | 36,848,767 |
| 2024-05-31 | 8.2 | 8.65 | 8.13 | 8.49 | +3.41% | 49,463 | 41,719,939 |
| 2024-05-30 | 7.99 | 8.33 | 7.86 | 8.21 | +2.75% | 30,005 | 24,406,962 |
| 2024-05-29 | 7.9 | 8.14 | 7.9 | 7.99 | +0.25% | 16,537 | 13,308,222 |
| 2024-05-28 | 7.94 | 8.21 | 7.89 | 7.97 | +0.63% | 24,408 | 19,699,046 |
| 2024-05-27 | 7.84 | 7.95 | 7.61 | 7.92 | +1.02% | 18,173 | 14,090,495 |
| 2024-05-24 | 8.01 | 8.06 | 7.82 | 7.84 | -2.49% | 15,782 | 12,514,179 |
| 2024-05-23 | 8.02 | 8.19 | 7.99 | 8.04 | -0.37% | 23,934 | 19,325,023 |
| 2024-05-22 | 7.93 | 8.09 | 7.82 | 8.07 | +2.93% | 18,685 | 14,880,518 |
| 2024-05-21 | 7.83 | 7.92 | 7.72 | 7.84 | +0.13% | 12,795 | 9,997,550 |
| 2024-05-20 | 7.88 | 7.94 | 7.76 | 7.83 | -0.13% | 14,578 | 11,420,055 |
| 2024-05-17 | 7.55 | 7.84 | 7.52 | 7.84 | +2.62% | 12,812 | 9,923,189 |
| 2024-05-16 | 7.65 | 7.77 | 7.63 | 7.64 | +1.06% | 11,970 | 9,222,299 |
| 2024-05-15 | 7.73 | 7.81 | 7.54 | 7.56 | -2.07% | 13,498 | 10,336,609 |
| 2024-05-14 | 7.72 | 7.92 | 7.72 | 7.72 | +0.26% | 11,624 | 9,061,669 |
| 2024-05-13 | 7.96 | 7.99 | 7.67 | 7.7 | -3.63% | 17,752 | 13,765,836 |
| 2024-05-10 | 8.17 | 8.25 | 7.95 | 7.99 | -2.8% | 18,004 | 14,503,912 |
| 2024-05-09 | 8.12 | 8.24 | 8.01 | 8.22 | +2.75% | 15,111 | 12,362,553 |
| 2024-05-08 | 8.28 | 8.28 | 8 | 8 | -2.79% | 20,414 | 16,538,765 |
| 2024-05-07 | 8.18 | 8.26 | 8.1 | 8.23 | +0.61% | 17,665 | 14,470,859 |
| 2024-05-06 | 8.26 | 8.26 | 8.1 | 8.18 | +2% | 17,317 | 14,117,988 |
| 2024-04-30 | 8.26 | 8.39 | 7.92 | 8.02 | -3.84% | 30,952 | 25,036,827 |
| 2024-04-29 | 8.06 | 8.36 | 8 | 8.34 | +4.51% | 24,896 | 20,507,052 |
| 2024-04-26 | 7.71 | 8.03 | 7.64 | 7.98 | +3.1% | 22,798 | 17,990,331 |
| 2024-04-25 | 7.72 | 7.9 | 7.68 | 7.74 | +0.13% | 17,782 | 13,855,170 |
| 2024-04-24 | 7.61 | 7.75 | 7.51 | 7.73 | +3.07% | 18,431 | 14,130,240 |
| 2024-04-23 | 7.38 | 7.58 | 7.38 | 7.5 | +2.32% | 18,558 | 13,887,399 |
| 2024-04-22 | 7.46 | 7.48 | 7.13 | 7.33 | -0.27% | 14,457 | 10,553,202 |
| 2024-04-19 | 7.55 | 7.59 | 7.32 | 7.35 | -2.52% | 19,484 | 14,448,445 |
| 2024-04-18 | 7.8 | 7.8 | 7.48 | 7.54 | -1.82% | 21,186 | 16,145,355 |
| 2024-04-17 | 7.18 | 7.7 | 7.18 | 7.68 | +9.09% | 34,389 | 25,821,250 |
| 2024-04-16 | 7.66 | 7.66 | 7.03 | 7.04 | -8.57% | 37,259 | 26,764,801 |
| 2024-04-15 | 8.21 | 8.28 | 7.56 | 7.7 | -5.52% | 28,120 | 22,043,132 |
| 2024-04-12 | 8.29 | 8.4 | 8.15 | 8.15 | -1.69% | 17,848 | 14,759,513 |
| 2024-04-11 | 8.2 | 8.44 | 8.14 | 8.29 | +1.1% | 18,035 | 15,006,178 |
| 2024-04-10 | 8.48 | 8.48 | 8.13 | 8.2 | -4.21% | 23,162 | 19,159,392 |
| 2024-04-09 | 8.48 | 8.58 | 8.32 | 8.56 | +2.64% | 16,567 | 14,010,876 |
| 2024-04-08 | 8.76 | 8.92 | 8.33 | 8.34 | -4.79% | 23,618 | 20,047,337 |
| 2024-04-03 | 8.87 | 8.93 | 8.63 | 8.76 | -1.24% | 24,829 | 21,769,625 |
| 2024-04-02 | 8.97 | 9 | 8.77 | 8.87 | -1.44% | 21,632 | 19,174,358 |
| 2024-04-01 | 8.77 | 9.02 | 8.77 | 9 | +2.97% | 21,406 | 19,140,811 |
| 2024-03-29 | 8.66 | 8.75 | 8.49 | 8.74 | +1.39% | 22,354 | 19,280,004 |
| 2024-03-28 | 8.41 | 8.78 | 8.38 | 8.62 | +2.99% | 30,181 | 25,975,476 |
| 2024-03-27 | 8.76 | 8.8 | 8.36 | 8.37 | -4.45% | 29,385 | 25,096,341 |
| 2024-03-26 | 8.88 | 9.03 | 8.61 | 8.76 | -1.35% | 31,371 | 27,635,994 |
| 2024-03-25 | 9.35 | 9.4 | 8.87 | 8.88 | -5.03% | 40,178 | 36,620,681 |
| 2024-03-22 | 9.56 | 9.63 | 9.27 | 9.35 | -2.5% | 33,239 | 31,275,633 |
| 2024-03-21 | 9.6 | 9.75 | 9.41 | 9.59 | -0.72% | 31,850 | 30,486,165 |
| 2024-03-20 | 9.6 | 9.67 | 9.51 | 9.66 | +0.94% | 31,759 | 30,458,187 |
| 2024-03-19 | 9.41 | 9.64 | 9.35 | 9.57 | +1.38% | 47,540 | 45,338,562 |
| 2024-03-18 | 9.44 | 9.59 | 9.32 | 9.44 | +1.94% | 35,907 | 33,820,894 |
| 2024-03-15 | 8.91 | 9.26 | 8.88 | 9.26 | +3.46% | 40,856 | 37,255,678 |
| 2024-03-14 | 9.11 | 9.17 | 8.81 | 8.95 | -2.29% | 33,917 | 30,525,122 |
| 2024-03-13 | 9.23 | 9.3 | 9.07 | 9.16 | -0.87% | 35,565 | 32,647,699 |
| 2024-03-12 | 9.05 | 9.25 | 9 | 9.24 | +2.1% | 41,191 | 37,585,790 |
| 2024-03-11 | 8.97 | 9.05 | 8.85 | 9.05 | +0.22% | 30,193 | 27,048,548 |
| 2024-03-08 | 8.95 | 9.13 | 8.83 | 9.03 | +1.23% | 42,263 | 37,867,001 |
| 2024-03-07 | 8.86 | 9.37 | 8.86 | 8.92 | +0.68% | 60,084 | 54,672,154 |
| 2024-03-06 | 8.8 | 8.98 | 8.61 | 8.86 | +1.26% | 27,941 | 24,576,768 |
| 2024-03-05 | 9 | 9.01 | 8.7 | 8.75 | -3.42% | 36,592 | 32,346,798 |
| 2024-03-04 | 8.92 | 9.2 | 8.7 | 9.06 | +1.8% | 52,933 | 47,334,157 |
| 2024-03-01 | 8.63 | 8.94 | 8.63 | 8.9 | +3.01% | 43,824 | 38,621,654 |
| 2024-02-29 | 8.11 | 8.69 | 8.11 | 8.64 | +5.75% | 53,766 | 45,660,828 |
| 2024-02-28 | 9.23 | 9.42 | 8.16 | 8.17 | -10.91% | 102,770 | 89,833,828 |
| 2024-02-27 | 8.89 | 9.2 | 8.69 | 9.17 | +3.73% | 42,168 | 38,107,096 |
| 2024-02-26 | 8.66 | 9.11 | 8.61 | 8.84 | +1.61% | 44,950 | 39,751,967 |
| 2024-02-23 | 8.31 | 8.72 | 8.3 | 8.7 | +4.69% | 45,318 | 38,529,898 |
| 2024-02-22 | 8.1 | 8.33 | 8.05 | 8.31 | +2.85% | 40,276 | 33,069,195 |
| 2024-02-21 | 7.82 | 8.36 | 7.77 | 8.08 | +1.89% | 44,993 | 36,436,819 |
| 2024-02-20 | 7.88 | 7.94 | 7.68 | 7.93 | +0.25% | 35,670 | 27,854,076 |
| 2024-02-19 | 7.68 | 8 | 7.64 | 7.91 | +4.35% | 53,649 | 41,988,857 |
| 2024-02-08 | 6.75 | 7.58 | 6.66 | 7.58 | +12.46% | 62,160 | 44,274,904 |
| 2024-02-07 | 7.21 | 7.34 | 6.6 | 6.74 | -6% | 61,786 | 43,416,602 |
| 2024-02-06 | 6.89 | 7.44 | 6.55 | 7.17 | +1.99% | 51,183 | 35,609,839 |
| 2024-02-05 | 7.78 | 7.85 | 6.83 | 7.03 | -11.9% | 56,023 | 40,325,881 |
| 2024-02-02 | 8.5 | 8.69 | 7.69 | 7.98 | -6.23% | 35,593 | 29,018,226 |
| 2024-02-01 | 8.61 | 8.77 | 8.35 | 8.51 | -1.16% | 23,217 | 19,883,741 |
| 2024-01-31 | 9.29 | 9.29 | 8.6 | 8.61 | -6.51% | 34,360 | 30,509,967 |
| 2024-01-30 | 9.53 | 9.63 | 9.21 | 9.21 | -3.36% | 22,111 | 20,813,866 |
| 2024-01-29 | 10.15 | 10.22 | 9.52 | 9.53 | -4.03% | 25,514 | 25,064,543 |
| 2024-01-26 | 10.27 | 10.34 | 9.91 | 9.93 | -3.31% | 27,978 | 28,160,068 |
| 2024-01-25 | 9.68 | 10.29 | 9.62 | 10.27 | +6.42% | 38,501 | 38,449,483 |
| 2024-01-24 | 9.7 | 9.75 | 9.27 | 9.65 | -0.52% | 34,376 | 32,731,039 |
| 2024-01-23 | 9.56 | 9.7 | 9.45 | 9.7 | +0.94% | 26,021 | 24,973,596 |
| 2024-01-22 | 10.26 | 10.28 | 9.55 | 9.61 | -6.43% | 26,703 | 26,604,970 |
| 2024-01-19 | 10.48 | 10.57 | 10.23 | 10.27 | -1.82% | 19,301 | 20,083,041 |
| 2024-01-18 | 10.46 | 10.55 | 10.17 | 10.46 | -0.1% | 26,312 | 27,310,005 |
| 2024-01-17 | 10.86 | 10.86 | 10.47 | 10.47 | -3.86% | 23,635 | 25,161,811 |
| 2024-01-16 | 10.84 | 10.96 | 10.67 | 10.89 | +0.18% | 22,844 | 24,682,596 |
| 2024-01-15 | 10.75 | 11.05 | 10.72 | 10.87 | +0.28% | 25,198 | 27,425,814 |
| 2024-01-12 | 11.03 | 11.14 | 10.84 | 10.84 | -2.25% | 24,709 | 27,175,423 |
| 2024-01-11 | 10.82 | 11.11 | 10.8 | 11.09 | +2.4% | 20,296 | 22,307,055 |
| 2024-01-10 | 10.97 | 11.03 | 10.71 | 10.83 | -1.37% | 22,718 | 24,709,352 |
| 2024-01-09 | 11.02 | 11.14 | 10.88 | 10.98 | +0.55% | 23,580 | 25,981,545 |
| 2024-01-08 | 11.18 | 11.18 | 10.89 | 10.92 | -2.5% | 19,573 | 21,555,114 |
| 2024-01-05 | 11.38 | 11.51 | 11.12 | 11.2 | -1.32% | 22,118 | 25,021,181 |
| 2024-01-04 | 11.44 | 11.48 | 11.3 | 11.35 | -0.7% | 17,901 | 20,373,083 |
| 2024-01-03 | 11.62 | 11.63 | 11.3 | 11.43 | -1.8% | 25,494 | 29,182,440 |
| 2024-01-02 | 11.72 | 11.87 | 11.63 | 11.64 | -1.52% | 24,234 | 28,326,741 |
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：