股票概览
11.96
-2.37%
-0.29
12.25
开盘价
12.36
最高价
11.94
最低价
43,917
成交量
数据更新至: 2024-12-31
技术指标
12.15
MA5 (5日均线)
12.17
MA10 (10日均线)
12.46
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 | 12.25 | 12.36 | 11.94 | 11.96 | -2.37% | 43,917 | 53,144,459 |
| 2024-12-30 | 12.3 | 12.42 | 12.1 | 12.25 | -0.81% | 44,211 | 54,292,624 |
| 2024-12-27 | 12.29 | 12.44 | 12.17 | 12.35 | +1.48% | 48,146 | 59,467,277 |
| 2024-12-26 | 11.99 | 12.33 | 11.94 | 12.17 | +1.42% | 57,897 | 70,581,958 |
| 2024-12-25 | 12.15 | 12.18 | 11.77 | 12 | -1.4% | 55,952 | 66,808,594 |
| 2024-12-24 | 12.09 | 12.3 | 12 | 12.17 | +1.84% | 48,147 | 58,364,166 |
| 2024-12-23 | 12.43 | 12.44 | 11.93 | 11.95 | -3.55% | 63,409 | 77,005,665 |
| 2024-12-20 | 12.25 | 12.8 | 12.25 | 12.39 | +0.9% | 60,343 | 75,253,060 |
| 2024-12-19 | 12 | 12.3 | 11.98 | 12.28 | +0.66% | 38,139 | 46,332,032 |
| 2024-12-18 | 12.2 | 12.35 | 12.15 | 12.2 | +0.33% | 43,013 | 52,704,622 |
| 2024-12-17 | 12.5 | 12.5 | 12.15 | 12.16 | -2.64% | 57,648 | 70,861,913 |
| 2024-12-16 | 12.71 | 12.76 | 12.43 | 12.49 | -1.81% | 57,626 | 72,402,677 |
| 2024-12-13 | 12.95 | 13 | 12.66 | 12.72 | -2.3% | 78,547 | 100,904,907 |
| 2024-12-12 | 12.96 | 13.1 | 12.86 | 13.02 | +0.31% | 97,951 | 127,162,636 |
| 2024-12-11 | 12.85 | 13.25 | 12.78 | 12.98 | +0.93% | 86,274 | 112,606,738 |
| 2024-12-10 | 13.08 | 13.25 | 12.86 | 12.86 | +0.78% | 134,606 | 175,937,150 |
| 2024-12-09 | 12.91 | 12.95 | 12.63 | 12.76 | -1.62% | 77,976 | 99,314,282 |
| 2024-12-06 | 12.88 | 12.99 | 12.58 | 12.97 | +0.93% | 83,525 | 106,963,816 |
| 2024-12-05 | 12.66 | 12.85 | 12.6 | 12.85 | +1.5% | 72,449 | 92,396,342 |
| 2024-12-04 | 13.03 | 13.09 | 12.59 | 12.66 | -3.36% | 97,612 | 125,110,130 |
| 2024-12-03 | 12.99 | 13.46 | 12.93 | 13.1 | +0.92% | 124,304 | 163,838,754 |
| 2024-12-02 | 12.91 | 13.06 | 12.8 | 12.98 | +1.01% | 128,512 | 166,034,271 |
| 2024-11-29 | 12.55 | 12.98 | 12.45 | 12.85 | +1.98% | 96,223 | 122,702,047 |
| 2024-11-28 | 12.3 | 12.83 | 12.29 | 12.6 | +2.52% | 124,397 | 157,434,456 |
| 2024-11-27 | 12.15 | 12.29 | 11.82 | 12.29 | +1.07% | 77,685 | 93,750,752 |
| 2024-11-26 | 12.13 | 12.42 | 12.1 | 12.16 | -0.08% | 78,059 | 95,561,330 |
| 2024-11-25 | 12.31 | 12.4 | 11.93 | 12.17 | -0.65% | 96,148 | 116,405,346 |
| 2024-11-22 | 12.76 | 12.99 | 12.25 | 12.25 | -5.04% | 167,773 | 211,092,015 |
| 2024-11-21 | 12.43 | 13.67 | 12.43 | 12.9 | +3.7% | 260,554 | 338,525,045 |
| 2024-11-20 | 12.3 | 12.47 | 12.26 | 12.44 | +0.73% | 74,674 | 92,453,947 |
| 2024-11-19 | 12.13 | 12.36 | 12.05 | 12.35 | +2.24% | 68,850 | 84,096,519 |
| 2024-11-18 | 12.27 | 12.53 | 11.93 | 12.08 | -1.39% | 120,480 | 146,660,511 |
| 2024-11-15 | 12.81 | 12.89 | 11.54 | 12.25 | -4.45% | 116,165 | 146,040,473 |
| 2024-11-14 | 13.15 | 13.23 | 12.73 | 12.82 | -2.95% | 107,562 | 139,556,931 |
| 2024-11-13 | 13.33 | 13.42 | 12.96 | 13.21 | -1.42% | 105,425 | 138,875,992 |
| 2024-11-12 | 13.88 | 14.02 | 13.23 | 13.4 | -3.74% | 205,370 | 278,869,681 |
| 2024-11-11 | 13.53 | 13.98 | 13.49 | 13.92 | +3.49% | 176,165 | 242,691,754 |
| 2024-11-08 | 13.66 | 13.85 | 13.4 | 13.45 | -1.1% | 177,405 | 240,882,128 |
| 2024-11-07 | 13.44 | 13.61 | 13.26 | 13.6 | +0.97% | 165,506 | 222,786,388 |
| 2024-11-06 | 13.3 | 13.88 | 13.2 | 13.47 | +2.05% | 221,408 | 298,492,067 |
| 2024-11-05 | 12.82 | 13.47 | 12.82 | 13.2 | +2.33% | 206,685 | 272,346,110 |
| 2024-11-04 | 12.29 | 13.09 | 12.25 | 12.9 | -1% | 239,571 | 306,558,926 |
| 2024-11-01 | 14.9 | 15.18 | 12.88 | 13.03 | -5.58% | 497,351 | 696,985,308 |
| 2024-10-31 | 13.59 | 14.46 | 13.45 | 13.8 | +1.55% | 405,085 | 563,540,972 |
| 2024-10-30 | 13.65 | 13.78 | 13.1 | 13.59 | +1.12% | 272,189 | 367,409,016 |
| 2024-10-29 | 13.5 | 13.98 | 13.24 | 13.44 | -1.18% | 275,180 | 372,696,066 |
| 2024-10-28 | 13.3 | 13.82 | 13.13 | 13.6 | +1.72% | 306,656 | 414,688,655 |
| 2024-10-25 | 12.73 | 13.8 | 12.57 | 13.37 | +4.62% | 378,062 | 500,006,200 |
| 2024-10-24 | 12.96 | 13.05 | 12.65 | 12.78 | -2.37% | 184,279 | 235,778,013 |
| 2024-10-23 | 13.16 | 13.5 | 12.92 | 13.09 | +1.47% | 327,664 | 430,815,539 |
| 2024-10-22 | 13.51 | 13.56 | 12.57 | 12.9 | -7.59% | 478,161 | 622,085,039 |
| 2024-10-21 | 13.89 | 14.5 | 12.89 | 13.96 | +2.42% | 761,059 | 1,039,902,686 |
| 2024-10-18 | 12.13 | 13.63 | 11.92 | 13.63 | +10.01% | 478,370 | 631,961,294 |
| 2024-10-17 | 12.64 | 12.98 | 12.28 | 12.39 | -0.96% | 316,562 | 399,713,021 |
| 2024-10-16 | 12.4 | 12.89 | 11.75 | 12.51 | +1.62% | 316,291 | 391,881,466 |
| 2024-10-15 | 11.7 | 13.07 | 11.52 | 12.31 | +1.74% | 458,661 | 567,836,966 |
| 2024-10-14 | 12.28 | 12.84 | 11.13 | 12.1 | -2.18% | 612,370 | 711,113,843 |
| 2024-10-11 | 12.96 | 13.68 | 11.97 | 12.37 | -5.43% | 576,619 | 741,510,505 |
| 2024-10-10 | 12.5 | 13.09 | 12.5 | 13.08 | +9.92% | 642,277 | 832,043,865 |
| 2024-10-09 | 11.47 | 12.63 | 11.2 | 11.9 | +3.66% | 512,775 | 634,210,983 |
| 2024-10-08 | 11.48 | 11.48 | 10.9 | 11.48 | +9.96% | 244,190 | 276,952,953 |
| 2024-09-30 | 9.71 | 10.44 | 9.6 | 10.44 | +10.01% | 205,560 | 207,884,329 |
| 2024-09-27 | 9.32 | 9.58 | 9.23 | 9.49 | +3.26% | 81,857 | 76,900,463 |
| 2024-09-26 | 8.96 | 9.19 | 8.91 | 9.19 | +2.22% | 48,931 | 44,364,690 |
| 2024-09-25 | 8.92 | 9.18 | 8.92 | 8.99 | +1.47% | 64,801 | 58,620,772 |
| 2024-09-24 | 8.65 | 8.88 | 8.63 | 8.86 | +2.9% | 44,417 | 38,979,681 |
| 2024-09-23 | 8.56 | 8.69 | 8.5 | 8.61 | 0% | 34,768 | 29,907,302 |
| 2024-09-20 | 8.57 | 8.68 | 8.52 | 8.61 | 0% | 31,201 | 26,805,313 |
| 2024-09-19 | 8.52 | 8.69 | 8.47 | 8.61 | +1.53% | 44,988 | 38,628,050 |
| 2024-09-18 | 8.42 | 8.56 | 8.33 | 8.48 | +0.83% | 33,265 | 28,088,947 |
| 2024-09-13 | 8.51 | 8.53 | 8.41 | 8.41 | -0.94% | 30,297 | 25,646,317 |
| 2024-09-12 | 8.45 | 8.58 | 8.44 | 8.49 | +0.59% | 33,315 | 28,324,730 |
| 2024-09-11 | 8.57 | 8.6 | 8.41 | 8.44 | -1.52% | 42,814 | 36,247,066 |
| 2024-09-10 | 8.58 | 8.62 | 8.45 | 8.57 | +0.23% | 32,800 | 27,966,855 |
| 2024-09-09 | 8.56 | 8.65 | 8.5 | 8.55 | -0.47% | 39,822 | 34,113,188 |
| 2024-09-06 | 8.86 | 8.86 | 8.58 | 8.59 | -2.61% | 42,519 | 36,983,205 |
| 2024-09-05 | 8.81 | 8.92 | 8.77 | 8.82 | +0.57% | 27,927 | 24,672,402 |
| 2024-09-04 | 8.95 | 8.98 | 8.76 | 8.77 | -2.01% | 37,940 | 33,540,512 |
| 2024-09-03 | 9.03 | 9.1 | 8.9 | 8.95 | -1.1% | 43,114 | 38,779,759 |
| 2024-09-02 | 9.1 | 9.29 | 9.05 | 9.05 | -0.88% | 37,917 | 34,719,054 |
| 2024-08-30 | 9.08 | 9.27 | 9.02 | 9.13 | +0.66% | 50,634 | 46,452,578 |
| 2024-08-29 | 8.82 | 9.08 | 8.77 | 9.07 | +2.49% | 47,181 | 42,210,148 |
| 2024-08-28 | 8.88 | 9.07 | 8.73 | 8.85 | -0.45% | 43,587 | 38,754,702 |
| 2024-08-27 | 9.03 | 9.2 | 8.87 | 8.89 | -2.31% | 36,457 | 32,694,026 |
| 2024-08-26 | 8.95 | 9.11 | 8.86 | 9.1 | +1.79% | 38,109 | 34,372,032 |
| 2024-08-23 | 8.99 | 9.15 | 8.9 | 8.94 | -0.78% | 37,098 | 33,323,090 |
| 2024-08-22 | 9.11 | 9.21 | 8.96 | 9.01 | -1.74% | 30,171 | 27,352,832 |
| 2024-08-21 | 9.16 | 9.22 | 9.05 | 9.17 | -0.43% | 47,216 | 43,107,137 |
| 2024-08-20 | 9.49 | 9.51 | 9.18 | 9.21 | -2.85% | 73,476 | 68,091,304 |
| 2024-08-19 | 9.55 | 9.55 | 9.47 | 9.48 | -0.11% | 36,568 | 34,741,779 |
| 2024-08-16 | 9.61 | 9.69 | 9.44 | 9.49 | -1.25% | 58,495 | 55,675,793 |
| 2024-08-15 | 9.57 | 9.79 | 9.52 | 9.61 | -0.21% | 59,132 | 57,002,789 |
| 2024-08-14 | 9.58 | 9.8 | 9.52 | 9.63 | +0.52% | 63,016 | 61,053,766 |
| 2024-08-13 | 9.5 | 9.62 | 9.45 | 9.58 | +0.1% | 54,656 | 52,170,175 |
| 2024-08-12 | 9.5 | 9.66 | 9.44 | 9.57 | +1.27% | 69,283 | 66,400,100 |
| 2024-08-09 | 9.41 | 9.66 | 9.41 | 9.45 | -0.32% | 51,968 | 49,416,022 |
| 2024-08-08 | 9.41 | 9.65 | 9.37 | 9.48 | +0.21% | 53,483 | 50,678,450 |
| 2024-08-07 | 9.4 | 9.61 | 9.39 | 9.46 | 0% | 61,369 | 58,292,439 |
| 2024-08-06 | 9.44 | 9.7 | 9.28 | 9.46 | +2.16% | 68,982 | 65,130,858 |
| 2024-08-05 | 9.21 | 9.59 | 9.16 | 9.26 | -0.54% | 74,192 | 69,619,041 |
| 2024-08-02 | 9.35 | 9.49 | 9.28 | 9.31 | -0.96% | 53,377 | 50,154,879 |
| 2024-08-01 | 9.38 | 9.53 | 9.32 | 9.4 | +0.11% | 56,065 | 52,910,354 |
| 2024-07-31 | 9.18 | 9.41 | 9.11 | 9.39 | +1.95% | 56,784 | 52,826,135 |
| 2024-07-30 | 9.13 | 9.24 | 9.03 | 9.21 | +0.99% | 42,031 | 38,485,388 |
| 2024-07-29 | 8.99 | 9.14 | 8.91 | 9.12 | +1% | 43,701 | 39,649,339 |
| 2024-07-26 | 8.85 | 9.03 | 8.78 | 9.03 | +2.15% | 40,028 | 35,841,276 |
| 2024-07-25 | 8.69 | 8.93 | 8.62 | 8.84 | +1.73% | 43,029 | 37,755,340 |
| 2024-07-24 | 8.87 | 8.99 | 8.66 | 8.69 | -1.92% | 43,827 | 38,495,846 |
| 2024-07-23 | 9.03 | 9.1 | 8.86 | 8.86 | -1.66% | 44,829 | 40,372,503 |
| 2024-07-22 | 9.04 | 9.07 | 8.95 | 9.01 | -0.22% | 26,163 | 23,571,335 |
| 2024-07-19 | 9.04 | 9.11 | 8.98 | 9.03 | -0.55% | 44,447 | 40,194,594 |
| 2024-07-18 | 8.88 | 9.15 | 8.8 | 9.08 | +1.91% | 59,267 | 53,352,048 |
| 2024-07-17 | 8.98 | 9.04 | 8.9 | 8.91 | -1.22% | 49,019 | 43,861,078 |
| 2024-07-16 | 9.05 | 9.09 | 8.93 | 9.02 | -0.88% | 63,445 | 57,155,507 |
| 2024-07-15 | 9.21 | 9.27 | 9.02 | 9.1 | +3.41% | 124,382 | 113,756,636 |
| 2024-07-12 | 8.79 | 8.83 | 8.7 | 8.8 | -0.11% | 34,096 | 29,919,759 |
| 2024-07-11 | 8.66 | 8.82 | 8.61 | 8.81 | +3.4% | 56,058 | 48,911,658 |
| 2024-07-10 | 8.62 | 8.67 | 8.48 | 8.52 | -1.84% | 40,082 | 34,314,577 |
| 2024-07-09 | 8.48 | 8.72 | 8.25 | 8.68 | +2.12% | 43,441 | 36,899,547 |
| 2024-07-08 | 8.58 | 8.61 | 8.43 | 8.5 | -0.93% | 54,224 | 46,032,575 |
| 2024-07-05 | 8.55 | 8.6 | 8.41 | 8.58 | +0.12% | 45,651 | 38,833,880 |
| 2024-07-04 | 8.83 | 8.87 | 8.51 | 8.57 | -3.38% | 34,292 | 29,719,496 |
| 2024-07-03 | 8.94 | 9.02 | 8.87 | 8.87 | -1.11% | 28,275 | 25,303,692 |
| 2024-07-02 | 8.9 | 9.05 | 8.85 | 8.97 | +0.9% | 42,454 | 38,060,539 |
| 2024-07-01 | 8.78 | 8.93 | 8.65 | 8.89 | +1.83% | 43,397 | 38,144,182 |
| 2024-06-28 | 8.64 | 8.86 | 8.55 | 8.73 | +1.63% | 38,458 | 33,695,203 |
| 2024-06-27 | 8.8 | 8.85 | 8.58 | 8.59 | -2.83% | 28,394 | 24,707,632 |
| 2024-06-26 | 8.64 | 8.85 | 8.55 | 8.84 | +3.15% | 27,405 | 23,869,860 |
| 2024-06-25 | 8.49 | 8.67 | 8.48 | 8.57 | +1.3% | 34,870 | 29,899,845 |
| 2024-06-24 | 8.88 | 8.88 | 8.46 | 8.46 | -4.73% | 41,757 | 35,941,339 |
| 2024-06-21 | 8.9 | 8.97 | 8.81 | 8.88 | +0.11% | 19,492 | 17,338,231 |
| 2024-06-20 | 9.19 | 9.19 | 8.86 | 8.87 | -3.38% | 35,884 | 32,231,426 |
| 2024-06-19 | 9.3 | 9.31 | 9.15 | 9.18 | -1.4% | 25,109 | 23,160,195 |
| 2024-06-18 | 9.05 | 9.35 | 9.03 | 9.31 | +2.31% | 43,362 | 39,997,922 |
| 2024-06-17 | 9.06 | 9.21 | 9.03 | 9.1 | 0% | 31,223 | 28,490,012 |
| 2024-06-14 | 9.14 | 9.24 | 9.03 | 9.1 | -0.55% | 38,432 | 35,110,947 |
| 2024-06-13 | 9.19 | 9.24 | 9.08 | 9.15 | -0.76% | 31,043 | 28,417,109 |
| 2024-06-12 | 9.07 | 9.29 | 9.02 | 9.22 | +1.43% | 31,687 | 29,119,197 |
| 2024-06-11 | 9.07 | 9.12 | 8.9 | 9.09 | +0.55% | 37,477 | 33,855,973 |
| 2024-06-07 | 8.91 | 9.08 | 8.77 | 9.04 | +2.26% | 66,430 | 59,463,897 |
| 2024-06-06 | 9.25 | 9.29 | 8.71 | 8.84 | -3.91% | 74,034 | 66,231,146 |
| 2024-06-05 | 9.59 | 9.6 | 9.19 | 9.2 | -4.07% | 56,775 | 53,074,037 |
| 2024-06-04 | 9.67 | 9.72 | 9.47 | 9.59 | -1.34% | 51,530 | 49,235,560 |
| 2024-06-03 | 9.92 | 9.92 | 9.61 | 9.72 | -2.21% | 47,098 | 45,823,049 |
| 2024-05-31 | 9.95 | 9.98 | 9.87 | 9.94 | +0.2% | 35,591 | 35,372,761 |
| 2024-05-30 | 10.04 | 10.04 | 9.89 | 9.92 | -1% | 42,654 | 42,473,584 |
| 2024-05-29 | 9.83 | 10.08 | 9.77 | 10.02 | +2.04% | 59,372 | 59,300,805 |
| 2024-05-28 | 10 | 10 | 9.82 | 9.82 | -1.9% | 45,121 | 44,570,886 |
| 2024-05-27 | 9.81 | 10.01 | 9.73 | 10.01 | +2.88% | 57,055 | 56,479,331 |
| 2024-05-24 | 9.74 | 9.9 | 9.68 | 9.73 | 0% | 39,968 | 39,088,829 |
| 2024-05-23 | 9.76 | 9.92 | 9.68 | 9.73 | -1.12% | 40,402 | 39,632,656 |
| 2024-05-22 | 9.98 | 9.98 | 9.81 | 9.84 | -1.11% | 38,217 | 37,747,416 |
| 2024-05-21 | 9.96 | 10.11 | 9.91 | 9.95 | -0.2% | 37,063 | 36,935,662 |
| 2024-05-20 | 9.83 | 9.99 | 9.78 | 9.97 | +1.94% | 56,826 | 56,393,204 |
| 2024-05-17 | 9.84 | 9.96 | 9.67 | 9.78 | -0.71% | 64,424 | 62,886,772 |
| 2024-05-16 | 9.87 | 10.05 | 9.83 | 9.85 | -0.61% | 52,606 | 52,238,180 |
| 2024-05-15 | 10.06 | 10.09 | 9.87 | 9.91 | -1.69% | 67,359 | 67,185,651 |
| 2024-05-14 | 9.91 | 10.16 | 9.91 | 10.08 | +1.1% | 72,591 | 73,042,626 |
| 2024-05-13 | 9.78 | 10.08 | 9.7 | 9.97 | +0.91% | 88,400 | 87,660,326 |
| 2024-05-10 | 9.84 | 9.96 | 9.73 | 9.88 | +1.23% | 91,105 | 89,947,562 |
| 2024-05-09 | 9.75 | 10.2 | 9.73 | 9.76 | +0.31% | 94,469 | 93,648,216 |
| 2024-05-08 | 9.65 | 9.83 | 9.58 | 9.73 | +0.72% | 75,317 | 73,324,895 |
| 2024-05-07 | 9.65 | 9.76 | 9.6 | 9.66 | -0.31% | 66,754 | 64,448,669 |
| 2024-05-06 | 9.42 | 9.78 | 9.42 | 9.69 | +3.64% | 115,367 | 110,536,214 |
| 2024-04-30 | 9.47 | 9.49 | 9.3 | 9.35 | +0.43% | 118,028 | 110,719,449 |
| 2024-04-29 | 9.08 | 9.33 | 9.06 | 9.31 | +2.31% | 100,468 | 92,652,860 |
| 2024-04-26 | 9.07 | 9.12 | 8.97 | 9.1 | +0.66% | 71,883 | 65,057,647 |
| 2024-04-25 | 9 | 9.11 | 8.95 | 9.04 | -0.99% | 66,388 | 59,945,872 |
| 2024-04-24 | 8.89 | 9.3 | 8.88 | 9.13 | +2.82% | 87,394 | 79,273,696 |
| 2024-04-23 | 8.92 | 9.01 | 8.86 | 8.88 | -0.78% | 56,756 | 50,657,045 |
| 2024-04-22 | 9.01 | 9.12 | 8.82 | 8.95 | -0.67% | 74,973 | 67,346,764 |
| 2024-04-19 | 8.96 | 9.07 | 8.86 | 9.01 | 0% | 77,076 | 69,222,699 |
| 2024-04-18 | 8.94 | 9.14 | 8.81 | 9.01 | +0.56% | 102,108 | 91,984,059 |
| 2024-04-17 | 8.64 | 8.98 | 8.63 | 8.96 | +5.79% | 120,967 | 107,044,425 |
| 2024-04-16 | 8.57 | 8.88 | 8.3 | 8.47 | -0.94% | 110,280 | 94,104,458 |
| 2024-04-15 | 8.74 | 8.92 | 8.38 | 8.55 | -2.73% | 118,970 | 102,207,942 |
| 2024-04-12 | 8.78 | 8.98 | 8.7 | 8.79 | +5.02% | 178,487 | 157,491,802 |
| 2024-04-11 | 8.3 | 8.53 | 8.22 | 8.37 | +0.24% | 41,988 | 35,398,880 |
| 2024-04-10 | 8.52 | 8.58 | 8.23 | 8.35 | -2.45% | 56,064 | 47,150,435 |
| 2024-04-09 | 8.51 | 8.66 | 8.45 | 8.56 | -2.17% | 85,273 | 72,655,141 |
| 2024-04-08 | 8.89 | 8.95 | 8.75 | 8.75 | -1.91% | 55,032 | 48,740,980 |
| 2024-04-03 | 9.08 | 9.13 | 8.88 | 8.92 | -2.51% | 70,571 | 63,240,662 |
| 2024-04-02 | 8.91 | 9.4 | 8.91 | 9.15 | +2.01% | 115,425 | 105,074,000 |
| 2024-04-01 | 8.85 | 9.02 | 8.83 | 8.97 | +1.7% | 54,385 | 48,596,533 |
| 2024-03-29 | 8.59 | 8.82 | 8.59 | 8.82 | +2.56% | 55,817 | 48,661,381 |
| 2024-03-28 | 8.44 | 8.69 | 8.41 | 8.6 | +1.9% | 58,114 | 49,853,784 |
| 2024-03-27 | 8.76 | 8.76 | 8.44 | 8.44 | -3.65% | 54,729 | 47,033,651 |
| 2024-03-26 | 8.69 | 8.79 | 8.52 | 8.76 | +0.57% | 69,451 | 60,137,670 |
| 2024-03-25 | 8.93 | 9.07 | 8.63 | 8.71 | -3.01% | 89,554 | 79,394,159 |
| 2024-03-22 | 9.01 | 9.1 | 8.87 | 8.98 | -0.55% | 90,855 | 81,513,689 |
| 2024-03-21 | 9.04 | 9.1 | 8.85 | 9.03 | +0.44% | 95,958 | 86,326,179 |
| 2024-03-20 | 8.85 | 9.02 | 8.84 | 8.99 | +1.35% | 87,042 | 77,918,046 |
| 2024-03-19 | 8.99 | 9.04 | 8.87 | 8.87 | -0.89% | 113,869 | 101,659,620 |
| 2024-03-18 | 8.8 | 8.97 | 8.8 | 8.95 | +2.29% | 143,662 | 127,700,642 |
| 2024-03-15 | 8.6 | 8.77 | 8.57 | 8.75 | +1.27% | 103,101 | 89,650,501 |
| 2024-03-14 | 8.75 | 8.76 | 8.53 | 8.64 | -0.8% | 113,037 | 97,788,783 |
| 2024-03-13 | 8.79 | 8.81 | 8.66 | 8.71 | -1.02% | 150,426 | 131,128,339 |
| 2024-03-12 | 8.81 | 8.88 | 8.66 | 8.8 | -0.45% | 227,159 | 199,042,887 |
| 2024-03-11 | 9 | 9.05 | 8.65 | 8.84 | -3.49% | 378,148 | 332,605,677 |
| 2024-03-08 | 9.8 | 10.12 | 9.15 | 9.16 | -0.43% | 435,391 | 423,305,652 |
| 2024-03-07 | 8.43 | 9.2 | 8.29 | 9.2 | +10.05% | 154,836 | 137,423,017 |
| 2024-03-06 | 8.11 | 8.48 | 8.11 | 8.36 | +2.33% | 52,438 | 43,628,770 |
| 2024-03-05 | 8.3 | 8.36 | 8.14 | 8.17 | -2.27% | 47,708 | 39,345,859 |
| 2024-03-04 | 8.42 | 8.49 | 8.24 | 8.36 | -1.18% | 58,580 | 48,849,763 |
| 2024-03-01 | 8.4 | 8.57 | 8.33 | 8.46 | +1.68% | 77,677 | 65,449,468 |
| 2024-02-29 | 7.93 | 8.32 | 7.81 | 8.32 | +4.52% | 75,506 | 61,280,882 |
| 2024-02-28 | 8.46 | 8.78 | 7.93 | 7.96 | -5.69% | 130,463 | 108,582,073 |
| 2024-02-27 | 8.21 | 8.45 | 8.15 | 8.44 | +2.06% | 63,709 | 53,179,524 |
| 2024-02-26 | 8.22 | 8.48 | 8.12 | 8.27 | +2.48% | 94,310 | 78,158,838 |
| 2024-02-23 | 7.87 | 8.1 | 7.86 | 8.07 | +2.67% | 61,154 | 48,788,308 |
| 2024-02-22 | 7.77 | 7.96 | 7.74 | 7.86 | +1.29% | 63,621 | 49,719,564 |
| 2024-02-21 | 7.66 | 8.1 | 7.56 | 7.76 | +0.78% | 93,176 | 73,112,162 |
| 2024-02-20 | 7.5 | 7.85 | 7.4 | 7.7 | +1.72% | 91,431 | 69,641,342 |
| 2024-02-19 | 7.35 | 7.75 | 7.3 | 7.57 | +3.7% | 151,603 | 113,720,590 |
| 2024-02-08 | 6.77 | 7.33 | 6.5 | 7.3 | +9.61% | 167,025 | 115,979,563 |
| 2024-02-07 | 6.99 | 6.99 | 6.42 | 6.66 | -4.72% | 217,983 | 144,526,676 |
| 2024-02-06 | 7 | 7.29 | 6.41 | 6.99 | -0.43% | 154,049 | 105,008,025 |
| 2024-02-05 | 7.72 | 7.72 | 7.01 | 7.02 | -9.88% | 107,524 | 77,143,334 |
| 2024-02-02 | 8.23 | 8.31 | 7.5 | 7.79 | -4.88% | 99,177 | 77,772,473 |
| 2024-02-01 | 8.45 | 8.45 | 8.05 | 8.19 | -3.19% | 59,058 | 48,671,382 |
| 2024-01-31 | 8.83 | 8.9 | 8.42 | 8.46 | -4.19% | 67,413 | 58,347,763 |
| 2024-01-30 | 9.09 | 9.2 | 8.82 | 8.83 | -2.75% | 48,651 | 43,868,723 |
| 2024-01-29 | 9.26 | 9.32 | 9.07 | 9.08 | -1.94% | 48,825 | 44,824,826 |
| 2024-01-26 | 9.22 | 9.43 | 9.2 | 9.26 | +0.43% | 44,298 | 41,290,661 |
| 2024-01-25 | 8.93 | 9.26 | 8.83 | 9.22 | +3.6% | 55,986 | 50,924,596 |
| 2024-01-24 | 8.78 | 8.93 | 8.48 | 8.9 | +1.6% | 53,541 | 46,733,635 |
| 2024-01-23 | 8.81 | 8.93 | 8.47 | 8.76 | -1.13% | 70,652 | 61,367,252 |
| 2024-01-22 | 9.46 | 9.5 | 8.79 | 8.86 | -6.34% | 56,507 | 51,583,254 |
| 2024-01-19 | 9.72 | 9.74 | 9.45 | 9.46 | -2.47% | 44,408 | 42,390,489 |
| 2024-01-18 | 9.87 | 9.94 | 9.44 | 9.7 | -1.52% | 54,802 | 52,783,304 |
| 2024-01-17 | 10.09 | 10.21 | 9.85 | 9.85 | -2.38% | 47,094 | 47,309,708 |
| 2024-01-16 | 10.3 | 10.34 | 9.96 | 10.09 | -1.75% | 48,103 | 48,517,284 |
| 2024-01-15 | 10.32 | 10.37 | 10.14 | 10.27 | -0.68% | 39,143 | 40,143,549 |
| 2024-01-12 | 10.39 | 10.56 | 10.33 | 10.34 | -0.48% | 33,049 | 34,554,293 |
| 2024-01-11 | 10.29 | 10.46 | 10.18 | 10.39 | +1.46% | 32,155 | 33,266,350 |
| 2024-01-10 | 10.28 | 10.39 | 10.15 | 10.24 | -0.87% | 30,919 | 31,762,346 |
| 2024-01-09 | 10.21 | 10.53 | 10.21 | 10.33 | +1.57% | 50,944 | 52,859,237 |
| 2024-01-08 | 10.37 | 10.4 | 10.16 | 10.17 | -2.21% | 33,489 | 34,404,839 |
| 2024-01-05 | 10.62 | 10.74 | 10.35 | 10.4 | -2.53% | 38,391 | 40,389,836 |
| 2024-01-04 | 10.68 | 10.73 | 10.57 | 10.67 | +0.19% | 37,530 | 39,964,872 |
| 2024-01-03 | 10.63 | 10.7 | 10.54 | 10.65 | -0.28% | 39,183 | 41,656,732 |
| 2024-01-02 | 10.48 | 10.76 | 10.44 | 10.68 | +2.01% | 59,851 | 63,830,263 |
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：