股票概览
11.2
-5.33%
-0.63
11.9
开盘价
11.97
最高价
11.19
最低价
260,010
成交量
数据更新至: 2024-12-31
技术指标
11.74
MA5 (5日均线)
12.33
MA10 (10日均线)
12.47
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 | 11.9 | 11.97 | 11.19 | 11.2 | -5.33% | 260,010 | 297,710,577 |
| 2024-12-30 | 11.86 | 11.99 | 11.58 | 11.83 | -1% | 184,847 | 218,769,051 |
| 2024-12-27 | 11.89 | 12.27 | 11.85 | 11.95 | +0.34% | 235,997 | 283,983,459 |
| 2024-12-26 | 11.89 | 12.05 | 11.88 | 11.91 | +0.85% | 207,088 | 247,385,065 |
| 2024-12-25 | 12.3 | 12.31 | 11.5 | 11.81 | -4.68% | 312,303 | 368,928,859 |
| 2024-12-24 | 12.28 | 12.5 | 12 | 12.39 | +1.06% | 362,561 | 443,793,481 |
| 2024-12-23 | 13.08 | 13.19 | 12.24 | 12.26 | -6.98% | 362,564 | 457,295,669 |
| 2024-12-20 | 13.27 | 13.44 | 13.07 | 13.18 | -2.15% | 482,783 | 637,888,877 |
| 2024-12-19 | 13.3 | 13.95 | 13.12 | 13.47 | +1.28% | 828,592 | 1,125,752,066 |
| 2024-12-18 | 12.42 | 13.3 | 12.42 | 13.3 | +10.01% | 503,374 | 648,134,957 |
| 2024-12-17 | 12.56 | 12.66 | 12.06 | 12.09 | -4.05% | 328,470 | 403,731,469 |
| 2024-12-16 | 13.19 | 13.3 | 12.5 | 12.6 | -4.55% | 534,776 | 681,687,589 |
| 2024-12-13 | 13.64 | 13.72 | 13.18 | 13.2 | -6.18% | 684,071 | 918,340,291 |
| 2024-12-12 | 13.88 | 14.44 | 13.68 | 14.07 | +3.15% | 1,373,357 | 1,936,448,493 |
| 2024-12-11 | 13.17 | 13.64 | 12.77 | 13.64 | +10% | 893,081 | 1,193,052,477 |
| 2024-12-10 | 12.46 | 12.75 | 12.22 | 12.4 | +2.73% | 381,980 | 475,877,525 |
| 2024-12-09 | 12.28 | 12.4 | 11.95 | 12.07 | -1.79% | 198,639 | 241,503,786 |
| 2024-12-06 | 11.99 | 12.5 | 11.85 | 12.29 | +3.02% | 359,938 | 439,581,596 |
| 2024-12-05 | 11.66 | 11.99 | 11.64 | 11.93 | +1.62% | 162,772 | 193,750,847 |
| 2024-12-04 | 12.1 | 12.13 | 11.65 | 11.74 | -3.37% | 221,893 | 263,429,641 |
| 2024-12-03 | 12.24 | 12.34 | 11.86 | 12.15 | -0.82% | 269,696 | 325,938,758 |
| 2024-12-02 | 12.03 | 12.26 | 11.94 | 12.25 | +0.82% | 311,507 | 378,518,277 |
| 2024-11-29 | 11.99 | 12.3 | 11.78 | 12.15 | +0.83% | 390,250 | 471,023,628 |
| 2024-11-28 | 12.3 | 12.56 | 12.02 | 12.05 | +1.6% | 540,431 | 663,633,941 |
| 2024-11-27 | 11.75 | 11.87 | 11.2 | 11.86 | +0.68% | 295,624 | 339,198,522 |
| 2024-11-26 | 12.25 | 12.38 | 11.78 | 11.78 | -0.84% | 303,172 | 364,661,828 |
| 2024-11-25 | 11.71 | 12.06 | 11.44 | 11.88 | +1.8% | 287,010 | 338,253,592 |
| 2024-11-22 | 12.1 | 12.49 | 11.65 | 11.67 | -3.71% | 250,041 | 302,710,016 |
| 2024-11-21 | 12.18 | 12.45 | 11.91 | 12.12 | -0.49% | 220,040 | 266,601,435 |
| 2024-11-20 | 11.81 | 12.5 | 11.64 | 12.18 | +4.28% | 324,543 | 395,476,331 |
| 2024-11-19 | 11.41 | 11.69 | 11.26 | 11.68 | +2.73% | 187,714 | 214,834,063 |
| 2024-11-18 | 12.11 | 12.22 | 11.28 | 11.37 | -5.56% | 251,352 | 289,858,501 |
| 2024-11-15 | 12.48 | 12.75 | 12 | 12.04 | -3.83% | 284,382 | 353,112,802 |
| 2024-11-14 | 12.74 | 13.29 | 12.46 | 12.52 | -1.49% | 314,663 | 404,160,092 |
| 2024-11-13 | 12.87 | 13.04 | 12.5 | 12.71 | -2% | 297,525 | 378,822,212 |
| 2024-11-12 | 13.27 | 13.85 | 12.83 | 12.97 | -1.29% | 513,160 | 683,690,547 |
| 2024-11-11 | 12.59 | 13.2 | 12.58 | 13.14 | +3.55% | 394,733 | 513,870,377 |
| 2024-11-08 | 12.89 | 13.2 | 12.65 | 12.69 | -0.47% | 417,781 | 539,633,732 |
| 2024-11-07 | 12.42 | 12.78 | 12.16 | 12.75 | +2% | 385,103 | 480,914,075 |
| 2024-11-06 | 12.4 | 12.99 | 12.3 | 12.5 | +0.24% | 446,126 | 564,216,415 |
| 2024-11-05 | 12.17 | 12.67 | 11.9 | 12.47 | +2.55% | 638,889 | 794,235,639 |
| 2024-11-04 | 10.83 | 12.16 | 10.83 | 12.16 | +10.05% | 466,745 | 539,775,755 |
| 2024-11-01 | 12.15 | 12.15 | 11.05 | 11.05 | -10.02% | 554,277 | 634,628,888 |
| 2024-10-31 | 12.2 | 12.43 | 11.9 | 12.28 | -1.6% | 586,993 | 714,542,830 |
| 2024-10-30 | 13.24 | 13.24 | 12.3 | 12.48 | -4% | 767,175 | 966,187,830 |
| 2024-10-29 | 11.77 | 13 | 11.76 | 13 | +9.98% | 465,909 | 579,317,176 |
| 2024-10-28 | 11.93 | 11.98 | 11.7 | 11.82 | -0.34% | 367,607 | 434,849,086 |
| 2024-10-25 | 11.45 | 12.48 | 11.42 | 11.86 | +4.04% | 599,616 | 722,798,733 |
| 2024-10-24 | 11.5 | 11.72 | 11.38 | 11.4 | -0.18% | 244,247 | 280,929,380 |
| 2024-10-23 | 11.3 | 11.85 | 11.18 | 11.42 | +1.06% | 366,419 | 424,061,168 |
| 2024-10-22 | 11.67 | 11.67 | 11.15 | 11.3 | -3.99% | 369,890 | 420,035,188 |
| 2024-10-21 | 11.41 | 11.79 | 11.41 | 11.77 | +3.7% | 435,247 | 504,638,315 |
| 2024-10-18 | 11.11 | 11.6 | 10.9 | 11.35 | +1.07% | 463,776 | 522,268,382 |
| 2024-10-17 | 11.3 | 11.52 | 11.05 | 11.23 | +1.17% | 385,955 | 436,744,389 |
| 2024-10-16 | 10.61 | 11.52 | 10.59 | 11.1 | +2.68% | 379,053 | 422,272,410 |
| 2024-10-15 | 10.95 | 11.58 | 10.71 | 10.81 | -2.08% | 390,038 | 433,766,838 |
| 2024-10-14 | 10.71 | 11.15 | 10.26 | 11.04 | +4.35% | 297,375 | 317,310,973 |
| 2024-10-11 | 10.77 | 11.03 | 10.43 | 10.58 | -3.56% | 265,875 | 284,717,345 |
| 2024-10-10 | 11.31 | 11.68 | 10.91 | 10.97 | -3.01% | 330,615 | 370,585,383 |
| 2024-10-09 | 12.09 | 12.22 | 11.25 | 11.31 | -9.23% | 550,387 | 646,974,556 |
| 2024-10-08 | 12.46 | 12.46 | 11.5 | 12.46 | +9.97% | 785,503 | 955,335,603 |
| 2024-09-30 | 10.94 | 11.33 | 10.62 | 11.33 | +10% | 780,888 | 863,529,409 |
| 2024-09-27 | 9.89 | 10.44 | 9.89 | 10.3 | +3.83% | 615,919 | 625,923,732 |
| 2024-09-26 | 9.68 | 9.99 | 9.56 | 9.92 | -0.2% | 630,903 | 615,721,768 |
| 2024-09-25 | 10.25 | 10.49 | 9.85 | 9.94 | +4.19% | 894,294 | 919,772,879 |
| 2024-09-24 | 8.66 | 9.54 | 8.62 | 9.54 | +10.03% | 299,892 | 274,420,242 |
| 2024-09-23 | 8.66 | 8.76 | 8.6 | 8.67 | +1.05% | 138,170 | 120,037,230 |
| 2024-09-20 | 8.45 | 8.68 | 8.41 | 8.58 | +1.54% | 151,033 | 129,579,619 |
| 2024-09-19 | 8.13 | 8.46 | 8.1 | 8.45 | +4.06% | 162,689 | 135,647,714 |
| 2024-09-18 | 8.14 | 8.4 | 7.95 | 8.12 | -0.37% | 126,245 | 102,816,153 |
| 2024-09-13 | 8.32 | 8.38 | 8.15 | 8.15 | -2.51% | 85,287 | 70,235,059 |
| 2024-09-12 | 8.26 | 8.45 | 8.23 | 8.36 | +1.83% | 117,788 | 98,495,736 |
| 2024-09-11 | 8.25 | 8.3 | 8.15 | 8.21 | -0.85% | 81,572 | 66,897,663 |
| 2024-09-10 | 8.21 | 8.38 | 8.05 | 8.28 | +0.98% | 152,572 | 125,188,720 |
| 2024-09-09 | 8.16 | 8.49 | 8.05 | 8.2 | -0.49% | 133,641 | 110,221,001 |
| 2024-09-06 | 8.44 | 8.67 | 8.24 | 8.24 | -1.9% | 127,520 | 107,444,651 |
| 2024-09-05 | 8.23 | 8.64 | 8.23 | 8.4 | +2.94% | 114,248 | 96,101,018 |
| 2024-09-04 | 8.2 | 8.3 | 8.14 | 8.16 | -2.28% | 64,164 | 52,748,031 |
| 2024-09-03 | 8.22 | 8.37 | 8.14 | 8.35 | +2.2% | 81,283 | 67,161,285 |
| 2024-09-02 | 8.48 | 8.57 | 8.16 | 8.17 | -3.66% | 115,271 | 96,106,721 |
| 2024-08-30 | 8.34 | 8.68 | 8.25 | 8.48 | +2.54% | 97,441 | 82,944,385 |
| 2024-08-29 | 8 | 8.32 | 7.97 | 8.27 | +2.99% | 69,374 | 57,012,590 |
| 2024-08-28 | 8 | 8.15 | 7.87 | 8.03 | +0.25% | 70,485 | 56,541,439 |
| 2024-08-27 | 8.17 | 8.21 | 7.99 | 8.01 | -1.96% | 63,140 | 50,829,050 |
| 2024-08-26 | 8.25 | 8.32 | 8.11 | 8.17 | -1.21% | 61,109 | 50,132,013 |
| 2024-08-23 | 8.08 | 8.36 | 8.08 | 8.27 | +2.35% | 65,894 | 54,236,141 |
| 2024-08-22 | 8.21 | 8.39 | 8.07 | 8.08 | -1.58% | 65,901 | 53,982,318 |
| 2024-08-21 | 8.31 | 8.41 | 8.19 | 8.21 | -1.2% | 56,483 | 46,747,597 |
| 2024-08-20 | 8.59 | 8.62 | 8.3 | 8.31 | -3.26% | 67,254 | 56,448,821 |
| 2024-08-19 | 8.4 | 8.85 | 8.4 | 8.59 | +2.02% | 102,411 | 88,368,710 |
| 2024-08-16 | 8.44 | 8.54 | 8.41 | 8.42 | +0.12% | 55,414 | 46,933,667 |
| 2024-08-15 | 8.25 | 8.55 | 8.18 | 8.41 | +1.45% | 74,705 | 62,863,095 |
| 2024-08-14 | 8.34 | 8.4 | 8.28 | 8.29 | -0.48% | 30,143 | 25,091,589 |
| 2024-08-13 | 8.26 | 8.35 | 8.2 | 8.33 | +0.85% | 35,888 | 29,690,864 |
| 2024-08-12 | 8.4 | 8.41 | 8.22 | 8.26 | -1.78% | 48,520 | 40,195,378 |
| 2024-08-09 | 8.49 | 8.62 | 8.4 | 8.41 | -0.94% | 41,352 | 35,113,156 |
| 2024-08-08 | 8.54 | 8.64 | 8.34 | 8.49 | -1.16% | 65,475 | 55,459,865 |
| 2024-08-07 | 8.56 | 8.68 | 8.51 | 8.59 | +0.47% | 71,550 | 61,562,131 |
| 2024-08-06 | 8.47 | 8.58 | 8.42 | 8.55 | +1.91% | 64,044 | 54,455,047 |
| 2024-08-05 | 8.68 | 8.85 | 8.39 | 8.39 | -3.78% | 99,666 | 85,784,329 |
| 2024-08-02 | 8.94 | 9.02 | 8.7 | 8.72 | -3.11% | 86,956 | 76,978,825 |
| 2024-08-01 | 8.91 | 9.04 | 8.85 | 9 | +1.24% | 117,037 | 104,976,959 |
| 2024-07-31 | 8.57 | 8.91 | 8.52 | 8.89 | +3.61% | 145,773 | 127,914,303 |
| 2024-07-30 | 8.42 | 8.69 | 8.4 | 8.58 | +1.3% | 79,112 | 67,786,700 |
| 2024-07-29 | 8.43 | 8.55 | 8.33 | 8.47 | +0.71% | 83,536 | 70,549,873 |
| 2024-07-26 | 8.29 | 8.45 | 8.24 | 8.41 | +1.82% | 70,323 | 58,885,358 |
| 2024-07-25 | 8.15 | 8.39 | 8.13 | 8.26 | +0.24% | 68,574 | 56,642,311 |
| 2024-07-24 | 8.4 | 8.49 | 8.23 | 8.24 | -2.49% | 83,133 | 69,409,383 |
| 2024-07-23 | 8.69 | 8.74 | 8.45 | 8.45 | -2.76% | 85,759 | 73,792,458 |
| 2024-07-22 | 8.63 | 8.78 | 8.47 | 8.69 | +1.28% | 112,013 | 97,009,954 |
| 2024-07-19 | 8.33 | 8.72 | 8.33 | 8.58 | +2.26% | 91,841 | 78,453,360 |
| 2024-07-18 | 8.46 | 8.53 | 8.28 | 8.39 | -1.64% | 125,476 | 104,847,970 |
| 2024-07-17 | 8.63 | 8.64 | 8.51 | 8.53 | -0.58% | 68,661 | 58,751,163 |
| 2024-07-16 | 8.56 | 8.65 | 8.48 | 8.58 | +0.12% | 97,883 | 83,990,919 |
| 2024-07-15 | 8.71 | 8.75 | 8.52 | 8.57 | -1.61% | 96,047 | 82,414,109 |
| 2024-07-12 | 8.85 | 8.89 | 8.68 | 8.71 | -2.02% | 129,395 | 113,508,018 |
| 2024-07-11 | 8.69 | 9.39 | 8.65 | 8.89 | +4.1% | 339,900 | 305,463,868 |
| 2024-07-10 | 8.87 | 8.87 | 8.43 | 8.54 | -5.22% | 181,082 | 155,852,327 |
| 2024-07-09 | 8.68 | 9.1 | 8.54 | 9.01 | +4.16% | 143,150 | 125,678,097 |
| 2024-07-08 | 8.99 | 9.03 | 8.61 | 8.65 | -2.59% | 111,131 | 97,205,214 |
| 2024-07-05 | 8.82 | 8.95 | 8.67 | 8.88 | +0.68% | 118,686 | 104,989,839 |
| 2024-07-04 | 9.27 | 9.4 | 8.81 | 8.82 | -4.96% | 220,795 | 199,158,643 |
| 2024-07-03 | 9.58 | 9.65 | 9.24 | 9.28 | -2.32% | 171,067 | 159,935,884 |
| 2024-07-02 | 9.46 | 9.63 | 9.43 | 9.5 | +1.06% | 132,182 | 126,038,511 |
| 2024-07-01 | 9.35 | 9.49 | 9.31 | 9.4 | +0.86% | 126,968 | 119,156,469 |
| 2024-06-28 | 9.35 | 9.48 | 9.24 | 9.32 | -0.21% | 157,447 | 147,419,684 |
| 2024-06-27 | 9.39 | 9.5 | 9.3 | 9.34 | -0.85% | 193,934 | 181,932,462 |
| 2024-06-26 | 9.46 | 9.56 | 8.94 | 9.42 | +0.21% | 400,832 | 370,200,927 |
| 2024-06-25 | 10.02 | 10.08 | 9.34 | 9.4 | -6.28% | 373,922 | 358,780,385 |
| 2024-06-24 | 11.1 | 11.22 | 10.03 | 10.03 | -9.96% | 348,891 | 366,917,434 |
| 2024-06-21 | 11.27 | 11.32 | 11.1 | 11.14 | -1.33% | 74,549 | 83,382,715 |
| 2024-06-20 | 11.4 | 11.53 | 11.27 | 11.29 | -1.48% | 95,166 | 108,432,134 |
| 2024-06-19 | 11.67 | 11.69 | 11.46 | 11.46 | -1.04% | 56,439 | 65,249,051 |
| 2024-06-18 | 11.64 | 11.73 | 11.55 | 11.58 | -0.09% | 87,286 | 101,502,404 |
| 2024-06-17 | 11.82 | 11.87 | 11.49 | 11.59 | -2.11% | 93,180 | 108,832,803 |
| 2024-06-14 | 11.6 | 11.84 | 11.52 | 11.84 | +1.81% | 79,816 | 93,571,005 |
| 2024-06-13 | 11.74 | 11.85 | 11.57 | 11.63 | -0.51% | 49,702 | 57,924,555 |
| 2024-06-12 | 11.52 | 11.75 | 11.5 | 11.69 | +1.48% | 68,662 | 79,847,779 |
| 2024-06-11 | 11.39 | 11.61 | 11.33 | 11.52 | +0.44% | 68,708 | 78,949,599 |
| 2024-06-07 | 11.51 | 11.7 | 11.34 | 11.47 | -0.17% | 87,428 | 100,281,177 |
| 2024-06-06 | 11.77 | 11.91 | 11.4 | 11.49 | -2.46% | 145,148 | 168,402,750 |
| 2024-06-05 | 11.95 | 12.09 | 11.76 | 11.78 | -1.51% | 70,916 | 84,525,693 |
| 2024-06-04 | 11.75 | 12.02 | 11.62 | 11.96 | +1.53% | 107,190 | 126,673,849 |
| 2024-06-03 | 11.76 | 11.86 | 11.63 | 11.78 | -0.25% | 101,886 | 119,630,370 |
| 2024-05-31 | 11.72 | 11.95 | 11.7 | 11.81 | +1.03% | 87,839 | 103,523,778 |
| 2024-05-30 | 11.66 | 11.82 | 11.5 | 11.69 | -0.09% | 81,001 | 94,712,585 |
| 2024-05-29 | 11.76 | 11.99 | 11.58 | 11.7 | -1.02% | 105,367 | 123,731,852 |
| 2024-05-28 | 11.93 | 12.09 | 11.77 | 11.82 | -1.66% | 100,210 | 119,318,390 |
| 2024-05-27 | 11.98 | 12.15 | 11.75 | 12.02 | +0.42% | 137,940 | 164,464,086 |
| 2024-05-24 | 12.25 | 12.45 | 11.93 | 11.97 | -2.92% | 187,154 | 226,976,768 |
| 2024-05-23 | 12.68 | 12.88 | 12.25 | 12.33 | -3.07% | 218,316 | 273,058,549 |
| 2024-05-22 | 12.7 | 12.89 | 12.68 | 12.72 | -0.31% | 111,419 | 142,211,908 |
| 2024-05-21 | 12.71 | 12.84 | 12.68 | 12.76 | -0.16% | 89,364 | 114,087,470 |
| 2024-05-20 | 12.9 | 12.93 | 12.68 | 12.78 | -0.54% | 154,562 | 197,562,566 |
| 2024-05-17 | 12.76 | 13.03 | 12.58 | 12.85 | +0.86% | 182,729 | 232,873,126 |
| 2024-05-16 | 12.7 | 13.06 | 12.68 | 12.74 | +0.47% | 163,128 | 208,931,149 |
| 2024-05-15 | 12.83 | 12.97 | 12.64 | 12.68 | -1.32% | 156,291 | 199,319,885 |
| 2024-05-14 | 12.8 | 12.95 | 12.75 | 12.85 | -0.23% | 141,716 | 181,928,933 |
| 2024-05-13 | 12.96 | 13.14 | 12.74 | 12.88 | -2.42% | 309,487 | 398,128,252 |
| 2024-05-10 | 13.17 | 13.44 | 12.98 | 13.2 | +0.23% | 317,029 | 419,176,738 |
| 2024-05-09 | 13.25 | 13.31 | 13 | 13.17 | -0.15% | 237,204 | 312,039,418 |
| 2024-05-08 | 13.18 | 13.4 | 12.7 | 13.19 | -0.83% | 438,598 | 573,697,327 |
| 2024-05-07 | 13.32 | 13.54 | 13.2 | 13.3 | 0% | 406,316 | 541,317,400 |
| 2024-05-06 | 13.39 | 13.57 | 13.1 | 13.3 | -1.55% | 558,987 | 743,330,203 |
| 2024-04-30 | 13.67 | 13.94 | 13.13 | 13.51 | -0.59% | 842,324 | 1,141,092,943 |
| 2024-04-29 | 13.12 | 13.59 | 12.96 | 13.59 | +10.04% | 1,141,101 | 1,535,228,754 |
| 2024-04-26 | 11.14 | 12.35 | 11.14 | 12.35 | +9.97% | 230,599 | 274,784,968 |
| 2024-04-25 | 11 | 11.5 | 10.92 | 11.23 | +1.35% | 161,370 | 181,513,710 |
| 2024-04-24 | 10.77 | 11.12 | 10.77 | 11.08 | +2.97% | 135,638 | 149,008,170 |
| 2024-04-23 | 10.85 | 11.04 | 10.73 | 10.76 | -1.28% | 91,177 | 99,033,757 |
| 2024-04-22 | 10.61 | 10.98 | 10.31 | 10.9 | +1.49% | 113,140 | 121,408,624 |
| 2024-04-19 | 10.7 | 11.11 | 10.5 | 10.74 | +0.19% | 134,715 | 145,553,540 |
| 2024-04-18 | 10.7 | 10.96 | 10.4 | 10.72 | -0.09% | 100,003 | 106,989,638 |
| 2024-04-17 | 10.37 | 10.78 | 10.37 | 10.73 | +4.99% | 101,639 | 108,089,623 |
| 2024-04-16 | 10.7 | 10.9 | 10.18 | 10.22 | -5.37% | 114,749 | 119,856,119 |
| 2024-04-15 | 11.06 | 11.1 | 10.58 | 10.8 | -1.55% | 144,448 | 155,863,928 |
| 2024-04-12 | 11.09 | 11.22 | 10.95 | 10.97 | -1.26% | 74,541 | 82,720,180 |
| 2024-04-11 | 10.9 | 11.27 | 10.9 | 11.11 | +0.82% | 79,658 | 88,862,689 |
| 2024-04-10 | 11.31 | 11.38 | 10.87 | 11.02 | -3.67% | 128,035 | 141,694,953 |
| 2024-04-09 | 11.4 | 11.58 | 11.34 | 11.44 | +0.26% | 92,610 | 105,894,096 |
| 2024-04-08 | 11.5 | 11.75 | 11.36 | 11.41 | -2.4% | 132,098 | 152,301,598 |
| 2024-04-03 | 11.91 | 11.95 | 11.55 | 11.69 | -2.83% | 153,234 | 179,404,606 |
| 2024-04-02 | 12.17 | 12.28 | 11.89 | 12.03 | -0.99% | 230,172 | 277,250,947 |
| 2024-04-01 | 12.41 | 13.05 | 11.98 | 12.15 | +1.25% | 426,777 | 533,308,460 |
| 2024-03-29 | 11.58 | 12.01 | 11.36 | 12 | +3.9% | 271,571 | 320,280,098 |
| 2024-03-28 | 11.1 | 11.85 | 11.08 | 11.55 | +4.34% | 198,087 | 228,003,366 |
| 2024-03-27 | 11.52 | 11.7 | 11.03 | 11.07 | -3.99% | 201,454 | 228,703,944 |
| 2024-03-26 | 12.12 | 12.3 | 11.48 | 11.53 | -5.49% | 394,463 | 468,052,123 |
| 2024-03-25 | 12.6 | 13.71 | 12.19 | 12.2 | -2.56% | 575,874 | 737,082,779 |
| 2024-03-22 | 11.61 | 12.62 | 11.61 | 12.52 | +5.65% | 572,214 | 699,515,494 |
| 2024-03-21 | 11.18 | 11.87 | 11.05 | 11.85 | +4.22% | 436,515 | 496,955,948 |
| 2024-03-20 | 10.74 | 11.47 | 10.64 | 11.37 | +4.22% | 520,514 | 571,592,352 |
| 2024-03-19 | 10.22 | 11.35 | 10.14 | 10.91 | +5.72% | 469,839 | 505,610,449 |
| 2024-03-18 | 10.24 | 10.56 | 10.06 | 10.32 | -0.77% | 267,666 | 273,564,246 |
| 2024-03-15 | 9.99 | 10.58 | 9.86 | 10.4 | +3.9% | 287,567 | 297,000,795 |
| 2024-03-14 | 10.05 | 10.35 | 9.9 | 10.01 | -0.69% | 178,424 | 179,531,346 |
| 2024-03-13 | 9.83 | 10.29 | 9.81 | 10.08 | +2.86% | 205,282 | 206,250,659 |
| 2024-03-12 | 9.89 | 10.05 | 9.7 | 9.8 | +0.51% | 112,617 | 110,589,920 |
| 2024-03-11 | 9.59 | 9.75 | 9.48 | 9.75 | +1.46% | 92,957 | 89,342,272 |
| 2024-03-08 | 9.5 | 9.63 | 9.37 | 9.61 | +1.59% | 62,644 | 59,464,870 |
| 2024-03-07 | 9.73 | 9.82 | 9.46 | 9.46 | -2.77% | 87,469 | 84,282,106 |
| 2024-03-06 | 9.77 | 9.87 | 9.6 | 9.73 | -0.71% | 108,789 | 105,936,785 |
| 2024-03-05 | 9.72 | 10.09 | 9.54 | 9.8 | -0.1% | 150,417 | 147,770,833 |
| 2024-03-04 | 9.88 | 9.95 | 9.65 | 9.81 | -0.51% | 95,191 | 93,373,573 |
| 2024-03-01 | 9.71 | 9.88 | 9.69 | 9.86 | +1.23% | 111,465 | 109,195,060 |
| 2024-02-29 | 9.25 | 9.74 | 9.23 | 9.74 | +4.84% | 108,969 | 104,503,262 |
| 2024-02-28 | 9.92 | 10.02 | 9.27 | 9.29 | -6.35% | 179,550 | 174,274,848 |
| 2024-02-27 | 9.55 | 9.94 | 9.42 | 9.92 | +4.2% | 120,733 | 116,956,580 |
| 2024-02-26 | 9.49 | 9.72 | 9.37 | 9.52 | -0.1% | 125,976 | 119,940,369 |
| 2024-02-23 | 9.38 | 9.53 | 9.28 | 9.53 | +2.14% | 121,387 | 114,104,693 |
| 2024-02-22 | 9.11 | 9.36 | 9.07 | 9.33 | +3.09% | 96,899 | 89,807,279 |
| 2024-02-21 | 8.92 | 9.34 | 8.83 | 9.05 | +1% | 111,690 | 101,998,627 |
| 2024-02-20 | 9.01 | 9.06 | 8.82 | 8.96 | -1.54% | 101,058 | 90,046,465 |
| 2024-02-19 | 9 | 9.32 | 8.93 | 9.1 | +3.06% | 162,366 | 148,058,031 |
| 2024-02-08 | 8.59 | 9.07 | 8.57 | 8.83 | +2.91% | 196,116 | 173,976,222 |
| 2024-02-07 | 7.89 | 8.72 | 7.89 | 8.58 | +8.2% | 244,928 | 209,416,164 |
| 2024-02-06 | 7.27 | 8.04 | 7.07 | 7.93 | +7.89% | 178,391 | 134,766,920 |
| 2024-02-05 | 8.03 | 8.1 | 7.34 | 7.35 | -9.82% | 185,138 | 140,144,451 |
| 2024-02-02 | 8.62 | 8.75 | 7.85 | 8.15 | -5.45% | 132,584 | 109,561,217 |
| 2024-02-01 | 8.6 | 8.75 | 8.39 | 8.62 | +0.58% | 102,690 | 88,207,413 |
| 2024-01-31 | 8.95 | 9.03 | 8.52 | 8.57 | -4.99% | 117,718 | 102,994,639 |
| 2024-01-30 | 9.23 | 9.34 | 9.01 | 9.02 | -2.7% | 72,298 | 66,139,811 |
| 2024-01-29 | 9.63 | 9.65 | 9.22 | 9.27 | -2.73% | 85,510 | 80,265,437 |
| 2024-01-26 | 9.54 | 9.68 | 9.5 | 9.53 | -0.1% | 95,752 | 91,710,433 |
| 2024-01-25 | 9.32 | 9.61 | 9.2 | 9.54 | +1.71% | 124,850 | 118,411,474 |
| 2024-01-24 | 9.31 | 9.6 | 8.93 | 9.38 | +2.29% | 98,381 | 90,585,104 |
| 2024-01-23 | 9.01 | 9.22 | 8.91 | 9.17 | +2% | 101,018 | 91,786,856 |
| 2024-01-22 | 9.63 | 9.66 | 8.88 | 8.99 | -6.45% | 120,006 | 110,525,299 |
| 2024-01-19 | 9.75 | 9.78 | 9.56 | 9.61 | -1.33% | 60,016 | 58,041,921 |
| 2024-01-18 | 9.76 | 9.83 | 9.44 | 9.74 | -0.2% | 96,250 | 92,425,524 |
| 2024-01-17 | 10.05 | 10.09 | 9.74 | 9.76 | -2.89% | 73,013 | 72,522,581 |
| 2024-01-16 | 10.12 | 10.12 | 9.85 | 10.05 | -0.89% | 91,754 | 91,408,137 |
| 2024-01-15 | 10.16 | 10.2 | 10.04 | 10.14 | -0.39% | 59,079 | 59,726,449 |
| 2024-01-12 | 10.43 | 10.46 | 10.12 | 10.18 | -2.3% | 87,127 | 89,355,194 |
| 2024-01-11 | 10.14 | 10.48 | 10.14 | 10.42 | +2.76% | 96,671 | 100,015,743 |
| 2024-01-10 | 10.38 | 10.4 | 10.03 | 10.14 | -2.22% | 125,839 | 128,033,647 |
| 2024-01-09 | 10.6 | 10.73 | 10.33 | 10.37 | -2.08% | 114,221 | 119,801,911 |
| 2024-01-08 | 10.9 | 10.92 | 10.58 | 10.59 | -2.4% | 75,863 | 81,494,876 |
| 2024-01-05 | 11.05 | 11.09 | 10.79 | 10.85 | -1.63% | 80,772 | 88,416,252 |
| 2024-01-04 | 11.09 | 11.12 | 10.96 | 11.03 | -0.27% | 55,799 | 61,551,083 |
| 2024-01-03 | 11.14 | 11.17 | 10.95 | 11.06 | -0.9% | 79,844 | 88,155,911 |
| 2024-01-02 | 11.29 | 11.37 | 11.16 | 11.16 | -1.15% | 71,459 | 80,428,021 |
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：