股票概览
12.26
+4.16%
+0.49
11.88
开盘价
12.28
最高价
11.8
最低价
519,782
成交量
数据更新至: 2024-12-31
技术指标
11.75
MA5 (5日均线)
11.56
MA10 (10日均线)
11.50
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 | 11.88 | 12.28 | 11.8 | 12.26 | +4.16% | 519,782 | 627,401,390 |
| 2024-12-30 | 12 | 12.1 | 11.72 | 11.77 | -2.49% | 274,698 | 326,092,895 |
| 2024-12-27 | 11.5 | 12.12 | 11.4 | 12.07 | +4.41% | 439,389 | 519,569,660 |
| 2024-12-26 | 11.01 | 11.8 | 10.99 | 11.56 | +4.05% | 308,770 | 353,505,913 |
| 2024-12-25 | 11.2 | 11.26 | 10.77 | 11.11 | -0.71% | 222,246 | 243,857,226 |
| 2024-12-24 | 11.04 | 11.33 | 11.04 | 11.19 | +1.63% | 180,867 | 201,747,857 |
| 2024-12-23 | 11.51 | 11.54 | 11 | 11.01 | -5.41% | 316,066 | 354,695,633 |
| 2024-12-20 | 11.4 | 11.82 | 11.25 | 11.64 | +0.43% | 430,462 | 493,751,673 |
| 2024-12-19 | 11.23 | 11.83 | 11.23 | 11.59 | +2.11% | 493,436 | 570,676,445 |
| 2024-12-18 | 11.55 | 11.77 | 11.26 | 11.35 | -3.65% | 471,635 | 538,758,430 |
| 2024-12-17 | 12.65 | 12.7 | 11.78 | 11.78 | -10.01% | 593,935 | 714,015,327 |
| 2024-12-16 | 12.8 | 13.83 | 12.66 | 13.09 | +3.81% | 1,187,699 | 1,571,150,292 |
| 2024-12-13 | 11.46 | 12.61 | 11.4 | 12.61 | +10.03% | 849,472 | 1,029,196,173 |
| 2024-12-12 | 11.08 | 11.57 | 10.86 | 11.46 | +3.34% | 417,986 | 471,863,234 |
| 2024-12-11 | 11.04 | 11.16 | 11.03 | 11.09 | +0.45% | 92,861 | 103,097,108 |
| 2024-12-10 | 11.24 | 11.43 | 11.03 | 11.04 | +0.18% | 152,100 | 170,401,998 |
| 2024-12-09 | 10.95 | 11.18 | 10.91 | 11.02 | +0.27% | 145,549 | 160,507,621 |
| 2024-12-06 | 11.12 | 11.21 | 10.85 | 10.99 | +1.85% | 199,173 | 219,059,769 |
| 2024-12-05 | 10.5 | 10.92 | 10.4 | 10.79 | +2.96% | 155,287 | 166,738,239 |
| 2024-12-04 | 10.64 | 10.64 | 10.43 | 10.48 | -1.5% | 89,867 | 94,425,466 |
| 2024-12-03 | 10.57 | 10.75 | 10.43 | 10.64 | +0.38% | 102,326 | 108,317,116 |
| 2024-12-02 | 10.46 | 10.73 | 10.46 | 10.6 | +1.24% | 105,672 | 111,770,077 |
| 2024-11-29 | 10.19 | 10.56 | 10.18 | 10.47 | +2.35% | 127,062 | 132,423,988 |
| 2024-11-28 | 10.45 | 10.47 | 10.2 | 10.23 | -2.11% | 102,619 | 105,820,772 |
| 2024-11-27 | 10.24 | 10.45 | 10.05 | 10.45 | +1.75% | 124,752 | 127,601,858 |
| 2024-11-26 | 10.59 | 10.68 | 10.22 | 10.27 | -3.57% | 126,392 | 131,482,660 |
| 2024-11-25 | 10.64 | 10.73 | 10.32 | 10.65 | +0.95% | 133,222 | 140,084,107 |
| 2024-11-22 | 11.12 | 11.2 | 10.5 | 10.55 | -5.13% | 157,313 | 170,708,553 |
| 2024-11-21 | 11.07 | 11.14 | 10.89 | 11.12 | +1.18% | 127,720 | 140,894,500 |
| 2024-11-20 | 10.82 | 11.11 | 10.76 | 10.99 | +1.29% | 145,252 | 158,985,588 |
| 2024-11-19 | 10.53 | 10.85 | 10.47 | 10.85 | +2.94% | 134,923 | 144,067,592 |
| 2024-11-18 | 10.85 | 10.96 | 10.39 | 10.54 | -3.83% | 176,520 | 188,055,765 |
| 2024-11-15 | 10.9 | 11.23 | 10.81 | 10.96 | +0.18% | 149,881 | 164,713,258 |
| 2024-11-14 | 11.2 | 11.34 | 10.89 | 10.94 | -2.58% | 147,820 | 164,328,437 |
| 2024-11-13 | 11.49 | 11.52 | 10.99 | 11.23 | -2.52% | 224,515 | 251,285,776 |
| 2024-11-12 | 11.27 | 12.03 | 11.26 | 11.52 | +1.68% | 332,457 | 386,518,828 |
| 2024-11-11 | 11.1 | 11.42 | 11.06 | 11.33 | +1.61% | 228,400 | 257,628,387 |
| 2024-11-08 | 11.42 | 11.45 | 11.08 | 11.15 | -2.28% | 307,681 | 345,528,717 |
| 2024-11-07 | 11 | 11.58 | 10.8 | 11.41 | +5.16% | 415,453 | 467,209,916 |
| 2024-11-06 | 10.56 | 11.3 | 10.5 | 10.85 | +2.75% | 359,528 | 391,769,663 |
| 2024-11-05 | 10.36 | 10.6 | 10.31 | 10.56 | +1.44% | 215,695 | 225,435,011 |
| 2024-11-04 | 10.22 | 10.56 | 10.17 | 10.41 | +2.06% | 183,855 | 190,881,526 |
| 2024-11-01 | 10.61 | 10.61 | 10.04 | 10.2 | -4.67% | 286,946 | 295,314,633 |
| 2024-10-31 | 9.74 | 10.73 | 9.72 | 10.7 | +9.74% | 435,334 | 446,754,938 |
| 2024-10-30 | 9.64 | 9.89 | 9.59 | 9.75 | +0.21% | 158,660 | 154,262,250 |
| 2024-10-29 | 10.08 | 10.14 | 9.66 | 9.73 | -4.61% | 315,884 | 310,411,904 |
| 2024-10-28 | 10.15 | 10.29 | 10 | 10.2 | +3.55% | 283,852 | 288,565,175 |
| 2024-10-25 | 9.35 | 9.87 | 9.34 | 9.85 | +5.46% | 242,950 | 235,492,911 |
| 2024-10-24 | 9.48 | 9.48 | 9.31 | 9.34 | -1.48% | 104,043 | 97,398,093 |
| 2024-10-23 | 9.45 | 9.55 | 9.36 | 9.48 | +0.64% | 140,878 | 133,375,001 |
| 2024-10-22 | 9.24 | 9.44 | 9.17 | 9.42 | +2.17% | 150,939 | 140,974,726 |
| 2024-10-21 | 9.37 | 9.43 | 9.19 | 9.22 | -1.07% | 162,932 | 151,104,525 |
| 2024-10-18 | 9.06 | 9.5 | 9.05 | 9.32 | +2.42% | 140,364 | 130,251,304 |
| 2024-10-17 | 9.28 | 9.41 | 9.09 | 9.1 | -1.3% | 98,631 | 91,089,856 |
| 2024-10-16 | 9.08 | 9.34 | 9.04 | 9.22 | 0% | 91,529 | 84,412,555 |
| 2024-10-15 | 9.5 | 9.53 | 9.21 | 9.22 | -3.25% | 120,570 | 112,929,153 |
| 2024-10-14 | 9.47 | 9.58 | 9.26 | 9.53 | +1.6% | 111,829 | 105,794,638 |
| 2024-10-11 | 9.96 | 9.96 | 9.29 | 9.38 | -5.82% | 173,593 | 166,342,879 |
| 2024-10-10 | 10.1 | 10.29 | 9.85 | 9.96 | -0.4% | 188,540 | 189,810,376 |
| 2024-10-09 | 10.68 | 10.68 | 9.97 | 10 | -7.41% | 254,094 | 261,306,560 |
| 2024-10-08 | 11.34 | 11.34 | 10.36 | 10.8 | +4.75% | 341,711 | 369,098,439 |
| 2024-09-30 | 9.72 | 10.36 | 9.72 | 10.31 | +8.53% | 268,645 | 270,316,802 |
| 2024-09-27 | 9.45 | 9.72 | 9.32 | 9.5 | +1.82% | 238,659 | 226,439,652 |
| 2024-09-26 | 9.05 | 9.36 | 9 | 9.33 | +3.09% | 166,096 | 152,502,181 |
| 2024-09-25 | 8.84 | 9.26 | 8.84 | 9.05 | +3.19% | 186,466 | 168,447,546 |
| 2024-09-24 | 8.43 | 8.77 | 8.42 | 8.77 | +4.28% | 145,040 | 125,394,277 |
| 2024-09-23 | 8.35 | 8.43 | 8.27 | 8.41 | +1.33% | 77,973 | 65,168,262 |
| 2024-09-20 | 8.28 | 8.36 | 8.21 | 8.3 | +0.36% | 62,777 | 52,004,985 |
| 2024-09-19 | 8.04 | 8.31 | 7.99 | 8.27 | +3.63% | 88,379 | 72,464,886 |
| 2024-09-18 | 7.94 | 8.01 | 7.84 | 7.98 | +0.38% | 39,519 | 31,349,804 |
| 2024-09-13 | 8.04 | 8.06 | 7.95 | 7.95 | -1.12% | 38,452 | 30,756,079 |
| 2024-09-12 | 8.09 | 8.23 | 8.04 | 8.04 | -0.25% | 51,843 | 42,196,804 |
| 2024-09-11 | 7.97 | 8.11 | 7.96 | 8.06 | +0.5% | 45,797 | 36,858,350 |
| 2024-09-10 | 7.98 | 8.05 | 7.86 | 8.02 | +0.63% | 40,560 | 32,237,393 |
| 2024-09-09 | 7.98 | 8.04 | 7.91 | 7.97 | -0.87% | 42,333 | 33,707,026 |
| 2024-09-06 | 8.15 | 8.21 | 8.02 | 8.04 | -1.47% | 48,162 | 38,987,696 |
| 2024-09-05 | 8.12 | 8.2 | 8.06 | 8.16 | +0.62% | 63,634 | 51,828,994 |
| 2024-09-04 | 8.01 | 8.2 | 8.01 | 8.11 | +0.25% | 57,668 | 46,759,298 |
| 2024-09-03 | 7.92 | 8.14 | 7.92 | 8.09 | +2.02% | 61,607 | 49,669,734 |
| 2024-09-02 | 8.12 | 8.18 | 7.91 | 7.93 | -2.46% | 80,209 | 64,480,990 |
| 2024-08-30 | 8.05 | 8.28 | 7.98 | 8.13 | +0.74% | 105,546 | 86,252,710 |
| 2024-08-29 | 7.75 | 8.13 | 7.75 | 8.07 | +2.8% | 78,735 | 63,082,572 |
| 2024-08-28 | 7.81 | 7.97 | 7.73 | 7.85 | +0.51% | 55,128 | 43,276,873 |
| 2024-08-27 | 7.82 | 7.89 | 7.76 | 7.81 | -1.01% | 60,583 | 47,363,746 |
| 2024-08-26 | 7.85 | 7.95 | 7.81 | 7.89 | +0.51% | 60,301 | 47,568,026 |
| 2024-08-23 | 7.89 | 7.98 | 7.83 | 7.85 | -0.13% | 79,278 | 62,530,067 |
| 2024-08-22 | 8.03 | 8.09 | 7.86 | 7.86 | -2.12% | 91,622 | 72,719,622 |
| 2024-08-21 | 8.09 | 8.18 | 7.99 | 8.03 | -3.25% | 148,498 | 119,692,979 |
| 2024-08-20 | 8.46 | 8.48 | 8.19 | 8.3 | -2.01% | 74,848 | 62,043,669 |
| 2024-08-19 | 8.4 | 8.54 | 8.37 | 8.47 | +0.71% | 53,823 | 45,581,663 |
| 2024-08-16 | 8.62 | 8.66 | 8.41 | 8.41 | -2.21% | 64,880 | 55,183,117 |
| 2024-08-15 | 8.5 | 8.72 | 8.45 | 8.6 | +0.82% | 74,481 | 64,124,124 |
| 2024-08-14 | 8.59 | 8.61 | 8.5 | 8.53 | -0.7% | 52,419 | 44,791,745 |
| 2024-08-13 | 8.52 | 8.59 | 8.46 | 8.59 | +0.94% | 48,564 | 41,438,588 |
| 2024-08-12 | 8.57 | 8.64 | 8.49 | 8.51 | 0% | 47,508 | 40,578,849 |
| 2024-08-09 | 8.64 | 8.72 | 8.49 | 8.51 | -1.39% | 53,795 | 46,271,148 |
| 2024-08-08 | 8.58 | 8.65 | 8.42 | 8.63 | 0% | 62,496 | 53,460,831 |
| 2024-08-07 | 8.67 | 8.72 | 8.54 | 8.63 | -0.35% | 55,668 | 48,072,218 |
| 2024-08-06 | 8.6 | 8.7 | 8.56 | 8.66 | +2.36% | 70,465 | 60,799,185 |
| 2024-08-05 | 8.63 | 8.8 | 8.45 | 8.46 | -2.42% | 86,379 | 74,462,075 |
| 2024-08-02 | 8.76 | 8.85 | 8.64 | 8.67 | -1.7% | 71,013 | 62,090,168 |
| 2024-08-01 | 8.89 | 9.02 | 8.75 | 8.82 | -1.01% | 95,328 | 84,608,424 |
| 2024-07-31 | 8.43 | 8.93 | 8.4 | 8.91 | +5.69% | 130,590 | 114,155,956 |
| 2024-07-30 | 8.46 | 8.51 | 8.35 | 8.43 | -0.82% | 68,988 | 58,091,281 |
| 2024-07-29 | 8.7 | 8.7 | 8.46 | 8.5 | -1.96% | 83,328 | 71,368,826 |
| 2024-07-26 | 8.36 | 8.69 | 8.33 | 8.67 | +3.71% | 99,294 | 85,214,326 |
| 2024-07-25 | 8.14 | 8.39 | 8.12 | 8.36 | +1.83% | 76,613 | 63,544,937 |
| 2024-07-24 | 8.21 | 8.31 | 8.12 | 8.21 | -0.12% | 83,928 | 69,047,117 |
| 2024-07-23 | 8.57 | 8.6 | 8.21 | 8.22 | -3.86% | 87,240 | 72,962,483 |
| 2024-07-22 | 8.54 | 8.63 | 8.47 | 8.55 | +0.35% | 66,104 | 56,487,004 |
| 2024-07-19 | 8.42 | 8.61 | 8.36 | 8.52 | +0.59% | 119,260 | 101,064,530 |
| 2024-07-18 | 8.55 | 8.55 | 8.3 | 8.47 | -1.28% | 196,722 | 165,340,277 |
| 2024-07-17 | 8.81 | 8.83 | 8.58 | 8.58 | -2.5% | 118,369 | 102,212,566 |
| 2024-07-16 | 8.99 | 8.99 | 8.76 | 8.8 | -1.9% | 118,514 | 104,636,177 |
| 2024-07-15 | 9.25 | 9.28 | 8.96 | 8.97 | -3.44% | 105,798 | 95,861,655 |
| 2024-07-12 | 9.29 | 9.31 | 9.19 | 9.29 | +0.11% | 55,730 | 51,549,646 |
| 2024-07-11 | 9.15 | 9.3 | 9.05 | 9.28 | +3.11% | 77,952 | 71,893,932 |
| 2024-07-10 | 9 | 9.1 | 8.93 | 9 | -0.22% | 76,015 | 68,670,392 |
| 2024-07-09 | 8.89 | 9.1 | 8.84 | 9.02 | +1.01% | 98,416 | 88,581,027 |
| 2024-07-08 | 9.19 | 9.36 | 8.92 | 8.93 | -3.67% | 83,601 | 75,432,463 |
| 2024-07-05 | 9.2 | 9.33 | 9.11 | 9.27 | +0.87% | 60,846 | 56,132,505 |
| 2024-07-04 | 9.45 | 9.51 | 9.14 | 9.19 | -2.65% | 63,405 | 58,815,034 |
| 2024-07-03 | 9.59 | 9.59 | 9.43 | 9.44 | -1.46% | 47,109 | 44,714,020 |
| 2024-07-02 | 9.7 | 9.72 | 9.54 | 9.58 | -1.44% | 51,512 | 49,524,879 |
| 2024-07-01 | 9.68 | 9.76 | 9.48 | 9.72 | +0.73% | 55,134 | 53,048,720 |
| 2024-06-28 | 9.52 | 9.78 | 9.52 | 9.65 | +0.73% | 47,024 | 45,578,919 |
| 2024-06-27 | 9.82 | 9.9 | 9.55 | 9.58 | -2.64% | 52,026 | 50,409,394 |
| 2024-06-26 | 9.6 | 9.87 | 9.56 | 9.84 | +1.23% | 48,698 | 47,247,594 |
| 2024-06-25 | 9.68 | 9.88 | 9.63 | 9.72 | +0.41% | 47,843 | 46,540,947 |
| 2024-06-24 | 10.02 | 10.06 | 9.61 | 9.68 | -3.97% | 69,094 | 67,541,687 |
| 2024-06-21 | 10.04 | 10.17 | 10.01 | 10.08 | +0.4% | 34,407 | 34,708,160 |
| 2024-06-20 | 10.35 | 10.4 | 10.02 | 10.04 | -4.11% | 73,674 | 74,973,271 |
| 2024-06-19 | 10.69 | 10.77 | 10.47 | 10.47 | -2.51% | 55,724 | 58,941,423 |
| 2024-06-18 | 10.62 | 10.75 | 10.59 | 10.74 | +0.94% | 41,138 | 44,028,822 |
| 2024-06-17 | 10.54 | 10.79 | 10.5 | 10.64 | +0.28% | 60,670 | 64,829,323 |
| 2024-06-14 | 10.62 | 10.66 | 10.47 | 10.61 | -0.56% | 56,662 | 59,863,445 |
| 2024-06-13 | 10.66 | 10.72 | 10.56 | 10.67 | +0.28% | 49,064 | 52,270,345 |
| 2024-06-12 | 10.67 | 10.73 | 10.61 | 10.64 | -0.75% | 47,753 | 50,929,245 |
| 2024-06-11 | 10.6 | 10.73 | 10.5 | 10.72 | +1.13% | 45,774 | 48,577,728 |
| 2024-06-07 | 10.6 | 10.68 | 10.44 | 10.6 | +0.86% | 58,117 | 61,394,901 |
| 2024-06-06 | 10.71 | 10.8 | 10.51 | 10.51 | -1.68% | 68,390 | 72,534,170 |
| 2024-06-05 | 10.92 | 11.01 | 10.69 | 10.69 | -2.46% | 52,004 | 56,437,353 |
| 2024-06-04 | 10.8 | 10.97 | 10.74 | 10.96 | +0.83% | 47,423 | 51,470,940 |
| 2024-06-03 | 11.09 | 11.11 | 10.81 | 10.87 | -1.98% | 89,691 | 98,128,737 |
| 2024-05-31 | 11.09 | 11.17 | 11.07 | 11.09 | +0.36% | 56,550 | 62,855,594 |
| 2024-05-30 | 11.3 | 11.4 | 11.03 | 11.05 | -1.78% | 80,642 | 90,542,095 |
| 2024-05-29 | 11.12 | 11.33 | 11.12 | 11.25 | +0.72% | 54,303 | 61,062,195 |
| 2024-05-28 | 11.18 | 11.3 | 11.08 | 11.17 | -0.18% | 59,584 | 66,673,884 |
| 2024-05-27 | 11.13 | 11.19 | 10.97 | 11.19 | +0.99% | 58,349 | 64,537,788 |
| 2024-05-24 | 11.02 | 11.23 | 11.01 | 11.08 | 0% | 50,749 | 56,523,754 |
| 2024-05-23 | 11.21 | 11.23 | 11.02 | 11.08 | -1.34% | 68,313 | 75,867,055 |
| 2024-05-22 | 11.29 | 11.32 | 11.17 | 11.23 | -0.53% | 55,461 | 62,329,659 |
| 2024-05-21 | 11.38 | 11.43 | 11.22 | 11.29 | -0.79% | 74,274 | 84,049,860 |
| 2024-05-20 | 11.48 | 11.52 | 11.33 | 11.38 | -0.26% | 83,705 | 95,449,094 |
| 2024-05-17 | 11.55 | 11.55 | 11.29 | 11.41 | -0.95% | 117,509 | 133,579,203 |
| 2024-05-16 | 11.65 | 11.73 | 11.48 | 11.52 | -1.03% | 79,792 | 92,579,384 |
| 2024-05-15 | 11.73 | 11.88 | 11.62 | 11.64 | -0.77% | 95,452 | 111,948,338 |
| 2024-05-14 | 11.53 | 11.85 | 11.52 | 11.73 | +1.21% | 124,412 | 145,619,650 |
| 2024-05-13 | 11.54 | 11.71 | 11.33 | 11.59 | +0.43% | 111,147 | 128,210,851 |
| 2024-05-10 | 11.6 | 11.6 | 11.31 | 11.54 | -0.43% | 125,597 | 144,059,885 |
| 2024-05-09 | 11.41 | 11.67 | 11.41 | 11.59 | +1.67% | 98,111 | 113,701,603 |
| 2024-05-08 | 11.62 | 11.66 | 11.4 | 11.4 | -2.48% | 123,489 | 142,419,509 |
| 2024-05-07 | 11.64 | 11.72 | 11.58 | 11.69 | +0.43% | 110,069 | 128,333,317 |
| 2024-05-06 | 11.54 | 11.72 | 11.49 | 11.64 | +2.37% | 130,559 | 151,669,124 |
| 2024-04-30 | 11.28 | 11.53 | 11.24 | 11.37 | +0.44% | 152,390 | 173,624,677 |
| 2024-04-29 | 11.25 | 11.43 | 11.11 | 11.32 | +1.25% | 189,833 | 214,216,781 |
| 2024-04-26 | 10.76 | 11.2 | 10.75 | 11.18 | +3.23% | 123,391 | 136,237,992 |
| 2024-04-25 | 10.89 | 10.97 | 10.74 | 10.83 | -0.91% | 65,187 | 70,717,046 |
| 2024-04-24 | 10.7 | 10.93 | 10.65 | 10.93 | +2.44% | 67,963 | 73,655,389 |
| 2024-04-23 | 10.95 | 10.99 | 10.59 | 10.67 | -2.29% | 98,317 | 105,545,257 |
| 2024-04-22 | 11.17 | 11.28 | 10.88 | 10.92 | -2.5% | 90,618 | 99,399,006 |
| 2024-04-19 | 11.28 | 11.33 | 11.12 | 11.2 | -1.06% | 81,838 | 91,788,648 |
| 2024-04-18 | 11.05 | 11.52 | 11.01 | 11.32 | +2.07% | 154,481 | 174,639,363 |
| 2024-04-17 | 10.61 | 11.09 | 10.6 | 11.09 | +5.82% | 121,060 | 131,671,910 |
| 2024-04-16 | 10.91 | 11.03 | 10.46 | 10.48 | -4.73% | 119,839 | 127,784,140 |
| 2024-04-15 | 11.05 | 11.18 | 10.76 | 11 | -1.08% | 106,824 | 117,488,858 |
| 2024-04-12 | 11.13 | 11.27 | 11.09 | 11.12 | -0.18% | 65,420 | 73,193,073 |
| 2024-04-11 | 10.95 | 11.35 | 10.91 | 11.14 | +1% | 94,204 | 105,254,700 |
| 2024-04-10 | 11.19 | 11.22 | 10.97 | 11.03 | -1.43% | 80,185 | 88,782,233 |
| 2024-04-09 | 11.12 | 11.36 | 11.05 | 11.19 | +0.36% | 124,902 | 139,980,112 |
| 2024-04-08 | 11.49 | 11.49 | 11 | 11.15 | -3.13% | 161,224 | 180,364,396 |
| 2024-04-03 | 11.68 | 11.7 | 11.37 | 11.51 | -1.88% | 106,536 | 122,592,240 |
| 2024-04-02 | 11.88 | 11.95 | 11.62 | 11.73 | -1.76% | 113,410 | 133,010,243 |
| 2024-04-01 | 11.84 | 11.99 | 11.64 | 11.94 | +0.76% | 143,536 | 169,456,231 |
| 2024-03-29 | 11.47 | 11.85 | 11.25 | 11.85 | +3.04% | 182,060 | 210,247,488 |
| 2024-03-28 | 11.42 | 11.71 | 11.03 | 11.5 | -2.54% | 242,052 | 274,323,411 |
| 2024-03-27 | 12.27 | 12.29 | 11.75 | 11.8 | -3.83% | 86,863 | 104,291,906 |
| 2024-03-26 | 12.39 | 12.43 | 12.06 | 12.27 | -1.29% | 112,290 | 137,219,805 |
| 2024-03-25 | 12.6 | 12.81 | 12.41 | 12.43 | -1.97% | 72,244 | 91,276,768 |
| 2024-03-22 | 12.89 | 12.93 | 12.6 | 12.68 | -1.48% | 94,617 | 120,674,151 |
| 2024-03-21 | 12.7 | 13.02 | 12.61 | 12.87 | +1.42% | 117,699 | 151,134,939 |
| 2024-03-20 | 12.55 | 12.75 | 12.4 | 12.69 | +0.79% | 92,406 | 116,242,335 |
| 2024-03-19 | 12.85 | 12.9 | 12.56 | 12.59 | -2.02% | 92,158 | 117,272,931 |
| 2024-03-18 | 12.5 | 12.91 | 12.41 | 12.85 | +3.05% | 136,202 | 172,268,843 |
| 2024-03-15 | 12.35 | 12.47 | 12.22 | 12.47 | +0.56% | 82,499 | 101,992,252 |
| 2024-03-14 | 12.35 | 12.66 | 12.26 | 12.4 | +0.49% | 147,616 | 184,249,856 |
| 2024-03-13 | 12.45 | 12.53 | 12.28 | 12.34 | -0.88% | 99,574 | 123,629,890 |
| 2024-03-12 | 12.53 | 12.58 | 12.38 | 12.45 | -0.64% | 86,361 | 107,623,154 |
| 2024-03-11 | 12.5 | 12.59 | 12.36 | 12.53 | -0.16% | 110,643 | 138,191,409 |
| 2024-03-08 | 12.31 | 12.68 | 12.3 | 12.55 | +1.37% | 110,849 | 138,658,441 |
| 2024-03-07 | 12.23 | 12.61 | 12.17 | 12.38 | +1.73% | 173,050 | 214,881,201 |
| 2024-03-06 | 12.12 | 12.34 | 12.07 | 12.17 | +0.41% | 90,927 | 110,972,962 |
| 2024-03-05 | 12.19 | 12.22 | 11.98 | 12.12 | -0.9% | 110,558 | 133,963,618 |
| 2024-03-04 | 12.19 | 12.26 | 11.93 | 12.23 | -0.24% | 177,433 | 214,359,319 |
| 2024-03-01 | 12.8 | 12.8 | 12.17 | 12.26 | -3.08% | 353,922 | 438,261,749 |
| 2024-02-29 | 11.57 | 12.68 | 11.51 | 12.65 | +9.52% | 263,128 | 319,032,951 |
| 2024-02-28 | 11.79 | 12.19 | 11.55 | 11.55 | -1.87% | 190,996 | 226,314,959 |
| 2024-02-27 | 11.41 | 11.77 | 11.37 | 11.77 | +2.35% | 100,980 | 116,900,455 |
| 2024-02-26 | 11.53 | 11.68 | 11.4 | 11.5 | +0.61% | 134,573 | 155,508,705 |
| 2024-02-23 | 11.31 | 11.48 | 11.12 | 11.43 | +1.24% | 99,620 | 112,491,598 |
| 2024-02-22 | 11.06 | 11.34 | 10.99 | 11.29 | +2.26% | 92,339 | 103,322,195 |
| 2024-02-21 | 10.98 | 11.4 | 10.85 | 11.04 | -0.09% | 158,149 | 176,556,447 |
| 2024-02-20 | 10.97 | 11.09 | 10.72 | 11.05 | +0.45% | 110,856 | 121,249,935 |
| 2024-02-19 | 10.86 | 11.11 | 10.76 | 11 | +2.33% | 137,840 | 150,900,508 |
| 2024-02-08 | 10.24 | 10.94 | 10.14 | 10.75 | +4.88% | 182,747 | 195,720,082 |
| 2024-02-07 | 9.88 | 10.56 | 9.85 | 10.25 | +4.91% | 202,873 | 207,893,843 |
| 2024-02-06 | 9.05 | 9.97 | 8.91 | 9.77 | +7.84% | 222,702 | 211,156,164 |
| 2024-02-05 | 9.79 | 9.84 | 8.83 | 9.06 | -7.46% | 188,382 | 173,708,380 |
| 2024-02-02 | 10.45 | 10.51 | 9.46 | 9.79 | -5.59% | 167,470 | 166,762,286 |
| 2024-02-01 | 10.37 | 10.63 | 10.29 | 10.37 | -0.77% | 95,835 | 100,190,694 |
| 2024-01-31 | 11.08 | 11.11 | 10.32 | 10.45 | -4.83% | 147,705 | 158,187,004 |
| 2024-01-30 | 11.24 | 11.39 | 10.97 | 10.98 | -2.31% | 120,789 | 135,014,479 |
| 2024-01-29 | 12.1 | 12.24 | 11.01 | 11.24 | -7.87% | 223,925 | 255,126,308 |
| 2024-01-26 | 12.3 | 12.47 | 12.17 | 12.2 | -1.29% | 68,499 | 84,305,875 |
| 2024-01-25 | 11.99 | 12.37 | 11.86 | 12.36 | +3.17% | 95,908 | 117,024,084 |
| 2024-01-24 | 11.84 | 12.22 | 11.52 | 11.98 | +1.35% | 81,919 | 97,096,066 |
| 2024-01-23 | 11.6 | 11.91 | 11.51 | 11.82 | +1.55% | 90,592 | 106,119,502 |
| 2024-01-22 | 12.56 | 12.6 | 11.53 | 11.64 | -7.47% | 84,224 | 101,418,927 |
| 2024-01-19 | 12.8 | 12.9 | 12.54 | 12.58 | -2.33% | 55,446 | 70,446,249 |
| 2024-01-18 | 13.15 | 13.16 | 12.34 | 12.88 | -2.5% | 132,032 | 167,902,488 |
| 2024-01-17 | 13.54 | 13.6 | 13.2 | 13.21 | -2.87% | 63,861 | 85,733,973 |
| 2024-01-16 | 13.45 | 13.7 | 13.28 | 13.6 | +1.12% | 89,251 | 120,634,738 |
| 2024-01-15 | 13.16 | 13.65 | 13.08 | 13.45 | +1.2% | 76,718 | 102,621,540 |
| 2024-01-12 | 13.22 | 13.8 | 13.12 | 13.29 | +1.37% | 87,606 | 118,280,387 |
| 2024-01-11 | 12.95 | 13.21 | 12.95 | 13.11 | +0.92% | 56,210 | 73,579,869 |
| 2024-01-10 | 13.27 | 13.32 | 12.95 | 12.99 | -1.96% | 47,591 | 62,351,643 |
| 2024-01-09 | 13.03 | 13.36 | 12.96 | 13.25 | +1.92% | 54,061 | 71,455,198 |
| 2024-01-08 | 13.46 | 13.48 | 12.97 | 13 | -3.92% | 72,216 | 95,211,026 |
| 2024-01-05 | 13.84 | 13.92 | 13.48 | 13.53 | -1.96% | 58,848 | 80,613,837 |
| 2024-01-04 | 13.9 | 14.02 | 13.75 | 13.8 | -0.72% | 67,850 | 93,995,215 |
| 2024-01-03 | 13.77 | 14.05 | 13.55 | 13.9 | +0.87% | 91,048 | 125,465,498 |
| 2024-01-02 | 13.61 | 13.97 | 13.5 | 13.78 | +1.55% | 100,526 | 138,300,811 |
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：