股票概览
11.59
-4.14%
-0.5
12.14
开盘价
12.17
最高价
11.56
最低价
641,268
成交量
数据更新至: 2024-12-31
技术指标
11.95
MA5 (5日均线)
12.16
MA10 (10日均线)
12.37
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 | 12.14 | 12.17 | 11.56 | 11.59 | -4.14% | 641,268 | 754,481,857 |
| 2024-12-30 | 12.03 | 12.27 | 11.82 | 12.09 | +0.58% | 553,123 | 670,175,055 |
| 2024-12-27 | 12 | 12.32 | 11.82 | 12.02 | +0.25% | 678,450 | 823,678,957 |
| 2024-12-26 | 11.96 | 12.25 | 11.96 | 11.99 | -0.58% | 526,916 | 636,695,265 |
| 2024-12-25 | 12.21 | 12.25 | 11.89 | 12.06 | -1.39% | 504,605 | 608,869,649 |
| 2024-12-24 | 12.1 | 12.57 | 12 | 12.23 | +1.49% | 814,575 | 998,675,855 |
| 2024-12-23 | 12.75 | 12.8 | 12.02 | 12.05 | -5.79% | 707,171 | 869,684,289 |
| 2024-12-20 | 12.55 | 12.88 | 12.48 | 12.79 | +1.51% | 599,362 | 761,214,014 |
| 2024-12-19 | 12 | 12.74 | 11.91 | 12.6 | +3.87% | 771,530 | 955,341,342 |
| 2024-12-18 | 12.13 | 12.26 | 12.01 | 12.13 | +0.25% | 433,641 | 526,919,977 |
| 2024-12-17 | 12.15 | 12.32 | 12 | 12.1 | -1.31% | 550,702 | 668,682,995 |
| 2024-12-16 | 12.7 | 12.78 | 12.15 | 12.26 | -3.69% | 763,242 | 940,386,421 |
| 2024-12-13 | 12.68 | 13.04 | 12.63 | 12.73 | -0.55% | 989,434 | 1,270,783,353 |
| 2024-12-12 | 12.7 | 12.95 | 12.6 | 12.8 | +0.79% | 790,149 | 1,008,227,772 |
| 2024-12-11 | 12.7 | 12.84 | 12.6 | 12.7 | -0.7% | 724,539 | 921,549,129 |
| 2024-12-10 | 13.5 | 13.5 | 12.74 | 12.79 | -0.93% | 1,194,701 | 1,561,385,032 |
| 2024-12-09 | 12.85 | 13.3 | 12.71 | 12.91 | +0.7% | 1,105,109 | 1,432,257,954 |
| 2024-12-06 | 12.71 | 13.04 | 12.31 | 12.82 | +1.75% | 1,193,407 | 1,519,982,144 |
| 2024-12-05 | 12.1 | 12.72 | 12.1 | 12.6 | +4.05% | 1,119,335 | 1,402,532,553 |
| 2024-12-04 | 12.35 | 12.56 | 12.03 | 12.11 | -2.02% | 610,870 | 749,255,892 |
| 2024-12-03 | 12.3 | 12.48 | 12.13 | 12.36 | -0.16% | 669,682 | 824,297,734 |
| 2024-12-02 | 12.16 | 12.58 | 12.06 | 12.38 | +2.4% | 938,770 | 1,161,162,187 |
| 2024-11-29 | 12.01 | 12.33 | 11.74 | 12.09 | +0.67% | 987,470 | 1,189,969,553 |
| 2024-11-28 | 12.29 | 12.53 | 12 | 12.01 | -2.28% | 741,300 | 904,327,568 |
| 2024-11-27 | 11.61 | 12.41 | 11.41 | 12.29 | +5.04% | 1,137,365 | 1,363,728,985 |
| 2024-11-26 | 11.8 | 12.21 | 11.65 | 11.7 | -1.76% | 818,955 | 973,630,909 |
| 2024-11-25 | 12.16 | 12.29 | 11.6 | 11.91 | -2.22% | 1,051,112 | 1,237,642,526 |
| 2024-11-22 | 12.61 | 13.04 | 12.15 | 12.18 | -4.25% | 1,127,996 | 1,426,669,187 |
| 2024-11-21 | 12.6 | 12.94 | 12.1 | 12.72 | -5.07% | 1,647,547 | 2,068,492,048 |
| 2024-11-20 | 12.86 | 13.7 | 12.76 | 13.4 | +3.72% | 1,038,179 | 1,374,010,719 |
| 2024-11-19 | 12.46 | 12.95 | 12.26 | 12.92 | +3.69% | 753,993 | 951,172,036 |
| 2024-11-18 | 13.64 | 13.69 | 12.3 | 12.46 | -8.25% | 1,297,343 | 1,642,943,549 |
| 2024-11-15 | 13.45 | 14.45 | 13.41 | 13.58 | +0.44% | 1,696,359 | 2,358,519,135 |
| 2024-11-14 | 14.16 | 14.62 | 13.5 | 13.52 | -5.45% | 1,360,364 | 1,907,306,012 |
| 2024-11-13 | 13.45 | 14.47 | 13.38 | 14.3 | +5.77% | 1,755,384 | 2,471,363,184 |
| 2024-11-12 | 14.22 | 14.29 | 13.36 | 13.52 | -6.89% | 1,525,830 | 2,104,567,554 |
| 2024-11-11 | 12.91 | 14.8 | 12.83 | 14.52 | +11.35% | 2,076,615 | 2,901,387,833 |
| 2024-11-08 | 13.38 | 13.58 | 12.98 | 13.04 | -2.18% | 1,026,549 | 1,362,986,818 |
| 2024-11-07 | 12.93 | 13.35 | 12.82 | 13.33 | +1.6% | 929,298 | 1,219,017,691 |
| 2024-11-06 | 12.9 | 13.42 | 12.76 | 13.12 | +1.78% | 1,233,918 | 1,623,516,680 |
| 2024-11-05 | 12.45 | 12.98 | 12.33 | 12.89 | +3.29% | 1,041,358 | 1,327,621,662 |
| 2024-11-04 | 12.25 | 12.63 | 12.19 | 12.48 | +1.88% | 600,407 | 746,118,203 |
| 2024-11-01 | 12.84 | 12.98 | 12.21 | 12.25 | -4.6% | 922,225 | 1,148,441,921 |
| 2024-10-31 | 12.92 | 13.18 | 12.63 | 12.84 | -0.54% | 921,034 | 1,189,308,142 |
| 2024-10-30 | 12.96 | 13.22 | 12.74 | 12.91 | -0.77% | 812,244 | 1,051,116,437 |
| 2024-10-29 | 13.75 | 13.84 | 12.93 | 13.01 | -4.69% | 1,535,612 | 2,019,287,163 |
| 2024-10-28 | 13.5 | 13.83 | 13.22 | 13.65 | +1.11% | 974,716 | 1,321,737,987 |
| 2024-10-25 | 13.16 | 13.69 | 13 | 13.5 | +3.37% | 1,105,183 | 1,478,152,812 |
| 2024-10-24 | 13.28 | 13.39 | 12.82 | 13.06 | -4.04% | 1,128,016 | 1,470,880,857 |
| 2024-10-23 | 13.51 | 13.93 | 13.25 | 13.61 | -1.95% | 1,498,358 | 2,034,801,239 |
| 2024-10-22 | 14.19 | 14.9 | 13.76 | 13.88 | -1.21% | 2,082,142 | 2,983,098,809 |
| 2024-10-21 | 13.25 | 14.86 | 13.21 | 14.05 | +6.2% | 1,798,035 | 2,542,135,323 |
| 2024-10-18 | 12.49 | 13.81 | 12.2 | 13.23 | +4.92% | 1,677,293 | 2,170,098,116 |
| 2024-10-17 | 12.15 | 13.1 | 12.08 | 12.61 | +3.28% | 1,483,882 | 1,862,733,297 |
| 2024-10-16 | 11.52 | 12.55 | 11.51 | 12.21 | +2.43% | 1,187,464 | 1,449,587,931 |
| 2024-10-15 | 11.67 | 12.57 | 11.41 | 11.92 | +1.27% | 1,424,937 | 1,727,034,663 |
| 2024-10-14 | 11.38 | 11.79 | 11.03 | 11.77 | +3.79% | 943,138 | 1,079,743,844 |
| 2024-10-11 | 11.96 | 12.02 | 11.1 | 11.34 | -6.44% | 1,227,260 | 1,404,135,614 |
| 2024-10-10 | 12.9 | 13.24 | 11.89 | 12.12 | -4.57% | 1,440,433 | 1,785,836,635 |
| 2024-10-09 | 14 | 14.16 | 12.7 | 12.7 | -14.42% | 1,793,894 | 2,411,621,947 |
| 2024-10-08 | 14.95 | 14.95 | 13.39 | 14.84 | +19.01% | 2,019,055 | 2,883,812,725 |
| 2024-09-30 | 11.2 | 12.56 | 11.02 | 12.47 | +16.87% | 1,832,855 | 2,159,526,096 |
| 2024-09-27 | 10.08 | 10.98 | 10.06 | 10.67 | +8.55% | 1,158,698 | 1,212,864,759 |
| 2024-09-26 | 9.42 | 9.83 | 9.35 | 9.83 | +4.57% | 675,570 | 650,318,503 |
| 2024-09-25 | 9.39 | 9.76 | 9.39 | 9.4 | +0.53% | 742,587 | 709,421,678 |
| 2024-09-24 | 9.02 | 9.37 | 8.87 | 9.35 | +4.24% | 710,054 | 651,738,136 |
| 2024-09-23 | 9.12 | 9.2 | 8.94 | 8.97 | -1.75% | 334,637 | 303,220,405 |
| 2024-09-20 | 9.17 | 9.22 | 9.07 | 9.13 | -0.65% | 290,074 | 264,910,222 |
| 2024-09-19 | 9.02 | 9.28 | 8.94 | 9.19 | +2.34% | 455,679 | 417,230,236 |
| 2024-09-18 | 9.01 | 9.05 | 8.81 | 8.98 | -0.44% | 342,705 | 305,659,818 |
| 2024-09-13 | 9.26 | 9.32 | 9 | 9.02 | -1.53% | 438,652 | 400,140,626 |
| 2024-09-12 | 9.35 | 9.43 | 9.06 | 9.16 | -2.14% | 562,188 | 517,296,455 |
| 2024-09-11 | 9.1 | 9.39 | 9.09 | 9.36 | +2.3% | 602,037 | 560,345,891 |
| 2024-09-10 | 9.14 | 9.28 | 8.94 | 9.15 | +0.33% | 387,654 | 352,682,900 |
| 2024-09-09 | 8.95 | 9.3 | 8.92 | 9.12 | +1.22% | 482,706 | 439,293,567 |
| 2024-09-06 | 9.17 | 9.2 | 8.99 | 9.01 | -1.85% | 447,231 | 405,677,001 |
| 2024-09-05 | 8.9 | 9.39 | 8.9 | 9.18 | +2.8% | 775,502 | 713,489,665 |
| 2024-09-04 | 8.81 | 9.05 | 8.81 | 8.93 | -0.22% | 426,227 | 382,158,996 |
| 2024-09-03 | 8.75 | 9.04 | 8.74 | 8.95 | +1.82% | 432,422 | 386,506,706 |
| 2024-09-02 | 8.86 | 9 | 8.78 | 8.79 | -1.35% | 609,915 | 540,844,908 |
| 2024-08-30 | 8.7 | 9.07 | 8.66 | 8.91 | +2.18% | 835,525 | 745,402,661 |
| 2024-08-29 | 8.56 | 8.8 | 8.51 | 8.72 | +1.63% | 635,563 | 553,109,177 |
| 2024-08-28 | 8.5 | 8.68 | 8.2 | 8.58 | +0.59% | 765,223 | 646,236,753 |
| 2024-08-27 | 8.28 | 8.95 | 8.27 | 8.53 | +5.44% | 1,229,073 | 1,060,762,978 |
| 2024-08-26 | 8.08 | 8.2 | 8.02 | 8.09 | +0.37% | 269,614 | 218,791,376 |
| 2024-08-23 | 7.98 | 8.11 | 7.93 | 8.06 | +0.75% | 299,419 | 240,587,957 |
| 2024-08-22 | 8.31 | 8.41 | 7.99 | 8 | -3.85% | 457,880 | 371,430,450 |
| 2024-08-21 | 8.46 | 8.6 | 8.29 | 8.32 | -1.54% | 410,548 | 345,011,283 |
| 2024-08-20 | 8.72 | 8.74 | 8.4 | 8.45 | -2.65% | 462,622 | 393,335,478 |
| 2024-08-19 | 8.72 | 8.83 | 8.61 | 8.68 | -0.23% | 355,513 | 309,122,948 |
| 2024-08-16 | 8.73 | 8.85 | 8.7 | 8.7 | -0.57% | 363,970 | 318,190,541 |
| 2024-08-15 | 8.59 | 8.97 | 8.5 | 8.75 | +2.1% | 719,561 | 631,481,783 |
| 2024-08-14 | 8.48 | 8.73 | 8.34 | 8.57 | +0.71% | 609,354 | 523,205,337 |
| 2024-08-13 | 8.44 | 8.52 | 8.36 | 8.51 | +1.31% | 279,583 | 235,813,430 |
| 2024-08-12 | 8.42 | 8.64 | 8.36 | 8.4 | -0.94% | 395,389 | 335,664,164 |
| 2024-08-09 | 8.59 | 8.7 | 8.43 | 8.48 | -1.28% | 329,706 | 280,352,160 |
| 2024-08-08 | 8.65 | 8.67 | 8.41 | 8.59 | -1.04% | 498,541 | 426,401,715 |
| 2024-08-07 | 8.45 | 8.82 | 8.41 | 8.68 | +2.12% | 957,350 | 832,070,155 |
| 2024-08-06 | 8.25 | 8.66 | 8.25 | 8.5 | +4.29% | 929,268 | 789,478,962 |
| 2024-08-05 | 8.02 | 8.5 | 7.96 | 8.15 | +1.49% | 862,489 | 717,119,920 |
| 2024-08-02 | 8.17 | 8.28 | 8.01 | 8.03 | -2.43% | 343,770 | 279,733,738 |
| 2024-08-01 | 8.32 | 8.4 | 8.19 | 8.23 | -1.32% | 352,190 | 291,368,742 |
| 2024-07-31 | 7.9 | 8.35 | 7.89 | 8.34 | +5.44% | 613,964 | 503,078,468 |
| 2024-07-30 | 7.9 | 7.98 | 7.82 | 7.91 | -0.63% | 219,575 | 173,314,041 |
| 2024-07-29 | 7.93 | 8.02 | 7.85 | 7.96 | -0.5% | 258,028 | 204,994,456 |
| 2024-07-26 | 7.83 | 8.05 | 7.82 | 8 | +2.17% | 309,708 | 247,080,684 |
| 2024-07-25 | 7.81 | 7.95 | 7.73 | 7.83 | -0.13% | 233,585 | 183,144,247 |
| 2024-07-24 | 8.03 | 8.07 | 7.83 | 7.84 | -2.24% | 293,301 | 232,487,822 |
| 2024-07-23 | 8.26 | 8.28 | 8.02 | 8.02 | -2.67% | 334,715 | 271,829,693 |
| 2024-07-22 | 8.23 | 8.32 | 8.14 | 8.24 | -0.84% | 329,643 | 271,272,364 |
| 2024-07-19 | 8.24 | 8.39 | 8.21 | 8.31 | +0.12% | 308,731 | 256,664,856 |
| 2024-07-18 | 8.25 | 8.34 | 8.06 | 8.3 | 0% | 360,802 | 295,450,745 |
| 2024-07-17 | 8.18 | 8.55 | 8.14 | 8.3 | +1.59% | 697,662 | 587,032,858 |
| 2024-07-16 | 8.04 | 8.24 | 7.98 | 8.17 | +1.36% | 337,576 | 274,913,994 |
| 2024-07-15 | 8.23 | 8.23 | 7.97 | 8.06 | -1.83% | 357,843 | 288,094,229 |
| 2024-07-12 | 8.38 | 8.43 | 8.17 | 8.21 | -2.61% | 388,507 | 321,261,318 |
| 2024-07-11 | 8.42 | 8.48 | 8.29 | 8.43 | +2.06% | 475,467 | 399,154,643 |
| 2024-07-10 | 8.38 | 8.51 | 8.23 | 8.26 | -2.02% | 404,698 | 337,796,932 |
| 2024-07-09 | 8.21 | 8.48 | 8.15 | 8.43 | +2.55% | 383,672 | 318,766,500 |
| 2024-07-08 | 8.41 | 8.47 | 8.16 | 8.22 | -2.95% | 292,511 | 242,841,360 |
| 2024-07-05 | 8.45 | 8.56 | 8.33 | 8.47 | +0.95% | 314,176 | 264,809,493 |
| 2024-07-04 | 8.57 | 8.67 | 8.39 | 8.39 | -2.1% | 308,943 | 262,618,107 |
| 2024-07-03 | 8.51 | 8.72 | 8.41 | 8.57 | -0.12% | 454,697 | 389,341,236 |
| 2024-07-02 | 8.29 | 8.73 | 8.28 | 8.58 | +3.62% | 872,820 | 748,012,580 |
| 2024-07-01 | 8.05 | 8.3 | 8 | 8.28 | +1.97% | 394,509 | 322,074,476 |
| 2024-06-28 | 8.1 | 8.29 | 8.07 | 8.12 | +0.12% | 426,694 | 349,534,156 |
| 2024-06-27 | 8.26 | 8.33 | 8.1 | 8.11 | -2.64% | 417,802 | 342,152,553 |
| 2024-06-26 | 7.89 | 8.35 | 7.83 | 8.33 | +5.71% | 655,136 | 530,319,942 |
| 2024-06-25 | 8.12 | 8.16 | 7.78 | 7.88 | -2.6% | 456,003 | 362,673,501 |
| 2024-06-24 | 8.32 | 8.33 | 8.06 | 8.09 | -3.35% | 426,721 | 348,034,799 |
| 2024-06-21 | 8.4 | 8.45 | 8.27 | 8.37 | -0.12% | 313,756 | 262,801,188 |
| 2024-06-20 | 8.55 | 8.68 | 8.38 | 8.38 | -2.1% | 439,800 | 372,590,566 |
| 2024-06-19 | 8.76 | 8.79 | 8.56 | 8.56 | -2.51% | 528,300 | 455,700,550 |
| 2024-06-18 | 8.75 | 8.98 | 8.73 | 8.78 | +0.11% | 647,398 | 571,429,021 |
| 2024-06-17 | 9.03 | 9.04 | 8.65 | 8.77 | -4.67% | 929,409 | 815,481,794 |
| 2024-06-14 | 9.19 | 9.38 | 9.06 | 9.2 | -0.43% | 1,748,515 | 1,609,204,005 |
| 2024-06-13 | 9.02 | 9.31 | 9.01 | 9.24 | +2.44% | 928,768 | 854,861,929 |
| 2024-06-12 | 8.98 | 9.06 | 8.89 | 9.02 | -0.11% | 575,716 | 518,151,964 |
| 2024-06-11 | 8.65 | 9.06 | 8.51 | 9.03 | +4.51% | 761,002 | 676,944,076 |
| 2024-06-07 | 8.79 | 8.85 | 8.53 | 8.64 | -1.26% | 411,217 | 355,815,222 |
| 2024-06-06 | 8.85 | 8.92 | 8.69 | 8.75 | -0.57% | 465,333 | 409,028,023 |
| 2024-06-05 | 8.86 | 9 | 8.78 | 8.8 | -1.68% | 426,693 | 378,533,302 |
| 2024-06-04 | 8.82 | 9.06 | 8.71 | 8.95 | +1.7% | 768,079 | 684,511,024 |
| 2024-06-03 | 8.5 | 8.84 | 8.45 | 8.8 | +4.02% | 1,008,747 | 876,542,410 |
| 2024-05-31 | 8.38 | 8.56 | 8.37 | 8.46 | +1.32% | 407,742 | 345,127,000 |
| 2024-05-30 | 8.4 | 8.44 | 8.31 | 8.35 | -1.3% | 297,381 | 248,725,604 |
| 2024-05-29 | 8.44 | 8.52 | 8.4 | 8.46 | +0.48% | 312,329 | 264,175,071 |
| 2024-05-28 | 8.6 | 8.62 | 8.4 | 8.42 | -2.88% | 389,148 | 330,289,562 |
| 2024-05-27 | 8.68 | 8.72 | 8.41 | 8.67 | +0.35% | 537,156 | 458,440,204 |
| 2024-05-24 | 8.74 | 8.9 | 8.63 | 8.64 | -1.59% | 460,791 | 402,599,024 |
| 2024-05-23 | 8.96 | 8.96 | 8.73 | 8.78 | -2.01% | 493,901 | 434,729,219 |
| 2024-05-22 | 8.95 | 9.02 | 8.87 | 8.96 | -0.44% | 404,140 | 361,278,666 |
| 2024-05-21 | 9.07 | 9.18 | 8.95 | 9 | -0.44% | 565,013 | 511,802,967 |
| 2024-05-20 | 8.91 | 9.05 | 8.75 | 9.04 | +0.89% | 735,673 | 658,914,336 |
| 2024-05-17 | 8.88 | 9 | 8.77 | 8.96 | +0.56% | 512,461 | 455,724,271 |
| 2024-05-16 | 8.95 | 9.08 | 8.89 | 8.91 | -0.89% | 610,652 | 548,755,932 |
| 2024-05-15 | 9.28 | 9.41 | 8.98 | 8.99 | -2.81% | 914,957 | 838,242,512 |
| 2024-05-14 | 9.16 | 9.3 | 9.08 | 9.25 | +3.12% | 1,012,368 | 932,156,017 |
| 2024-05-13 | 9.08 | 9.09 | 8.86 | 8.97 | -1.32% | 507,763 | 455,363,582 |
| 2024-05-10 | 9.21 | 9.44 | 9.04 | 9.09 | -1.62% | 631,940 | 577,608,265 |
| 2024-05-09 | 9.14 | 9.32 | 9.11 | 9.24 | +1.54% | 541,364 | 498,563,014 |
| 2024-05-08 | 9.4 | 9.4 | 9.06 | 9.1 | -3.7% | 751,517 | 688,008,146 |
| 2024-05-07 | 9.68 | 9.8 | 9.4 | 9.45 | -2.68% | 743,064 | 709,660,913 |
| 2024-05-06 | 9.91 | 9.96 | 9.63 | 9.71 | +0.21% | 718,898 | 702,421,798 |
| 2024-04-30 | 9.76 | 9.85 | 9.6 | 9.69 | -0.72% | 543,878 | 528,134,631 |
| 2024-04-29 | 9.75 | 9.98 | 9.71 | 9.76 | +0.31% | 869,582 | 855,827,806 |
| 2024-04-26 | 9.63 | 9.83 | 9.63 | 9.73 | +1.25% | 811,791 | 790,864,487 |
| 2024-04-25 | 9.65 | 9.81 | 9.45 | 9.61 | +1.37% | 1,121,011 | 1,080,107,810 |
| 2024-04-24 | 8.94 | 9.53 | 8.92 | 9.48 | +5.69% | 1,130,771 | 1,058,138,415 |
| 2024-04-23 | 8.83 | 9.12 | 8.82 | 8.97 | +2.16% | 670,144 | 600,371,787 |
| 2024-04-22 | 8.71 | 8.93 | 8.51 | 8.78 | +0.23% | 503,623 | 440,594,005 |
| 2024-04-19 | 8.98 | 9.11 | 8.75 | 8.76 | -4.05% | 716,506 | 635,085,103 |
| 2024-04-18 | 8.97 | 9.27 | 8.83 | 9.13 | +1.11% | 769,472 | 699,462,185 |
| 2024-04-17 | 8.75 | 9.07 | 8.74 | 9.03 | +4.88% | 751,351 | 673,279,904 |
| 2024-04-16 | 8.86 | 8.95 | 8.53 | 8.61 | -3.58% | 654,526 | 569,535,399 |
| 2024-04-15 | 8.89 | 9.05 | 8.72 | 8.93 | +0.56% | 589,488 | 525,662,352 |
| 2024-04-12 | 8.97 | 9.09 | 8.85 | 8.88 | -1% | 435,847 | 390,501,541 |
| 2024-04-11 | 8.88 | 9.1 | 8.87 | 8.97 | +0.67% | 445,490 | 402,189,013 |
| 2024-04-10 | 9.09 | 9.09 | 8.88 | 8.91 | -2.94% | 469,120 | 421,050,717 |
| 2024-04-09 | 9.1 | 9.21 | 8.97 | 9.18 | +1.66% | 514,010 | 467,364,956 |
| 2024-04-08 | 9.18 | 9.23 | 9 | 9.03 | -1.63% | 488,027 | 444,286,589 |
| 2024-04-03 | 9.46 | 9.5 | 9.11 | 9.18 | -3.87% | 735,138 | 678,369,827 |
| 2024-04-02 | 9.66 | 9.69 | 9.44 | 9.55 | -2.15% | 589,316 | 561,729,077 |
| 2024-04-01 | 9.39 | 9.77 | 9.39 | 9.76 | +4.16% | 806,584 | 775,934,376 |
| 2024-03-29 | 9.47 | 9.5 | 9.09 | 9.37 | -1.47% | 798,181 | 738,952,576 |
| 2024-03-28 | 9.32 | 9.72 | 9.3 | 9.51 | +1.49% | 929,292 | 885,409,499 |
| 2024-03-27 | 10.08 | 10.1 | 9.29 | 9.37 | -6.77% | 954,879 | 919,980,585 |
| 2024-03-26 | 10.26 | 10.38 | 10.03 | 10.05 | -2.8% | 747,244 | 761,455,297 |
| 2024-03-25 | 10.78 | 11.03 | 10.31 | 10.34 | -4.61% | 1,002,341 | 1,074,860,183 |
| 2024-03-22 | 10.87 | 10.99 | 10.6 | 10.84 | -1.09% | 990,420 | 1,065,166,652 |
| 2024-03-21 | 10.8 | 11.36 | 10.8 | 10.96 | +1.95% | 1,609,377 | 1,784,475,230 |
| 2024-03-20 | 10.47 | 10.77 | 10.45 | 10.75 | +2.38% | 1,000,173 | 1,067,196,977 |
| 2024-03-19 | 10.52 | 10.79 | 10.49 | 10.5 | -0.94% | 1,099,816 | 1,172,462,072 |
| 2024-03-18 | 10.44 | 10.62 | 10.21 | 10.6 | +1.63% | 1,057,991 | 1,106,379,006 |
| 2024-03-15 | 10.23 | 10.43 | 10.14 | 10.43 | +1.36% | 668,975 | 688,391,043 |
| 2024-03-14 | 10.55 | 10.56 | 10.13 | 10.29 | -3.83% | 1,011,927 | 1,046,326,927 |
| 2024-03-13 | 10.39 | 10.94 | 10.31 | 10.7 | +3.78% | 1,627,398 | 1,730,204,292 |
| 2024-03-12 | 10.4 | 10.59 | 10.2 | 10.31 | -0.67% | 937,578 | 975,314,606 |
| 2024-03-11 | 9.98 | 10.4 | 9.88 | 10.38 | +3.08% | 843,506 | 858,540,327 |
| 2024-03-08 | 10 | 10.13 | 9.85 | 10.07 | +0.6% | 765,273 | 764,527,532 |
| 2024-03-07 | 10.33 | 10.7 | 10 | 10.01 | -2.91% | 985,892 | 1,019,403,079 |
| 2024-03-06 | 10.29 | 10.45 | 10.11 | 10.31 | -1.34% | 903,961 | 929,865,523 |
| 2024-03-05 | 10.8 | 10.85 | 10.29 | 10.45 | -4.57% | 1,556,105 | 1,637,270,783 |
| 2024-03-04 | 10.9 | 11.08 | 10.69 | 10.95 | +0.18% | 1,101,385 | 1,196,915,813 |
| 2024-03-01 | 10.9 | 11.02 | 10.71 | 10.93 | +0.64% | 1,105,825 | 1,203,905,962 |
| 2024-02-29 | 10.35 | 10.93 | 10.35 | 10.86 | +4.02% | 1,088,491 | 1,169,337,438 |
| 2024-02-28 | 11.59 | 11.74 | 10.35 | 10.44 | -8.5% | 1,975,059 | 2,210,468,693 |
| 2024-02-27 | 10.63 | 11.42 | 10.59 | 11.41 | +5.94% | 1,659,546 | 1,843,330,749 |
| 2024-02-26 | 10.9 | 10.97 | 10.67 | 10.77 | -2.8% | 1,088,590 | 1,175,426,454 |
| 2024-02-23 | 10.88 | 11.08 | 10.66 | 11.08 | +2.4% | 1,236,332 | 1,344,535,066 |
| 2024-02-22 | 10.87 | 11.05 | 10.66 | 10.82 | +1.31% | 943,839 | 1,021,706,549 |
| 2024-02-21 | 10.62 | 11.25 | 10.55 | 10.68 | -2.11% | 1,338,687 | 1,453,014,726 |
| 2024-02-20 | 11.04 | 11.22 | 10.74 | 10.91 | -3.54% | 1,269,254 | 1,389,184,718 |
| 2024-02-19 | 11 | 11.36 | 10.55 | 11.31 | +6.9% | 1,720,836 | 1,900,131,649 |
| 2024-02-08 | 10.55 | 10.91 | 10.36 | 10.58 | +1.05% | 1,296,024 | 1,380,115,659 |
| 2024-02-07 | 10.18 | 10.65 | 10.13 | 10.47 | +1.55% | 1,272,612 | 1,323,814,136 |
| 2024-02-06 | 9 | 10.5 | 8.91 | 10.31 | +9.91% | 1,534,287 | 1,495,643,517 |
| 2024-02-05 | 9.51 | 9.87 | 8.91 | 9.38 | -3.3% | 1,219,740 | 1,141,234,430 |
| 2024-02-02 | 9.65 | 10.18 | 9.39 | 9.7 | +2% | 1,301,516 | 1,275,502,889 |
| 2024-02-01 | 9.08 | 9.92 | 8.64 | 9.51 | +1.82% | 1,212,253 | 1,137,155,873 |
| 2024-01-31 | 9.35 | 9.78 | 9.28 | 9.34 | -1.79% | 1,018,458 | 970,471,899 |
| 2024-01-30 | 9.93 | 10.11 | 9.41 | 9.51 | -6.67% | 1,075,425 | 1,044,303,188 |
| 2024-01-29 | 9.93 | 10.38 | 9.33 | 10.19 | +2.1% | 1,459,496 | 1,432,851,532 |
| 2024-01-26 | 10.19 | 11.08 | 9.97 | 9.98 | -3.76% | 1,701,918 | 1,773,587,075 |
| 2024-01-25 | 9.91 | 10.44 | 9.6 | 10.37 | +2.67% | 1,470,354 | 1,465,628,948 |
| 2024-01-24 | 9.96 | 10.1 | 9.62 | 10.1 | +1.51% | 1,249,902 | 1,234,126,194 |
| 2024-01-23 | 9.23 | 10.11 | 9.23 | 9.95 | +7.57% | 1,523,164 | 1,496,220,351 |
| 2024-01-22 | 9.75 | 9.91 | 9.23 | 9.25 | -5.71% | 1,001,026 | 956,853,823 |
| 2024-01-19 | 9.49 | 9.95 | 9.45 | 9.81 | +5.48% | 1,666,100 | 1,630,053,929 |
| 2024-01-18 | 8.71 | 9.31 | 8.61 | 9.3 | +5.92% | 1,007,596 | 908,479,047 |
| 2024-01-17 | 8.9 | 9.06 | 8.78 | 8.78 | -1.9% | 439,084 | 392,812,531 |
| 2024-01-16 | 8.86 | 8.95 | 8.67 | 8.95 | +0.79% | 450,615 | 396,457,274 |
| 2024-01-15 | 8.86 | 9.01 | 8.83 | 8.88 | -0.11% | 397,964 | 354,675,188 |
| 2024-01-12 | 9.06 | 9.12 | 8.87 | 8.89 | -1.98% | 673,827 | 604,404,707 |
| 2024-01-11 | 8.78 | 9.15 | 8.71 | 9.07 | +3.07% | 918,536 | 826,860,956 |
| 2024-01-10 | 9.17 | 9.24 | 8.76 | 8.8 | +1.62% | 1,195,519 | 1,073,811,570 |
| 2024-01-09 | 8.62 | 8.74 | 8.53 | 8.66 | +1.88% | 609,789 | 527,578,572 |
| 2024-01-08 | 8.65 | 8.71 | 8.45 | 8.5 | -2.07% | 555,033 | 474,968,582 |
| 2024-01-05 | 9.1 | 9.1 | 8.6 | 8.68 | -4.82% | 775,535 | 681,273,660 |
| 2024-01-04 | 9.16 | 9.25 | 8.86 | 9.12 | -1.51% | 710,450 | 641,083,723 |
| 2024-01-03 | 9.03 | 9.45 | 8.87 | 9.26 | +1.76% | 992,909 | 914,669,166 |
| 2024-01-02 | 9.11 | 9.5 | 9.07 | 9.1 | +2.82% | 1,144,512 | 1,057,067,255 |
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：