股票概览
12.31
-7.09%
-0.94
13.25
开盘价
13.34
最高价
12.3
最低价
295,958
成交量
数据更新至: 2024-12-31
技术指标
13.23
MA5 (5日均线)
12.87
MA10 (10日均线)
13.02
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 | 13.25 | 13.34 | 12.3 | 12.31 | -7.09% | 295,958 | 378,557,055 |
| 2024-12-30 | 13.46 | 13.62 | 13.2 | 13.25 | -1.49% | 231,086 | 308,875,191 |
| 2024-12-27 | 13.58 | 13.74 | 13.38 | 13.45 | -2.18% | 364,793 | 494,345,157 |
| 2024-12-26 | 13.39 | 14.1 | 13.13 | 13.75 | +2.69% | 600,660 | 823,648,099 |
| 2024-12-25 | 12.8 | 13.43 | 12.75 | 13.39 | +5.93% | 534,338 | 705,035,859 |
| 2024-12-24 | 12.41 | 12.7 | 12.41 | 12.64 | +2.1% | 124,884 | 156,922,702 |
| 2024-12-23 | 12.81 | 12.96 | 12.35 | 12.38 | -1.98% | 165,434 | 208,740,535 |
| 2024-12-20 | 12.45 | 12.74 | 12.43 | 12.63 | +0.96% | 130,106 | 164,092,440 |
| 2024-12-19 | 12.31 | 12.58 | 12.21 | 12.51 | +0.64% | 118,012 | 146,332,660 |
| 2024-12-18 | 12.42 | 12.59 | 12.36 | 12.43 | -0.08% | 115,453 | 144,030,633 |
| 2024-12-17 | 12.6 | 12.81 | 12.39 | 12.44 | -1.27% | 163,131 | 205,541,668 |
| 2024-12-16 | 12.75 | 12.79 | 12.51 | 12.6 | -1.33% | 142,664 | 179,879,437 |
| 2024-12-13 | 13.05 | 13.05 | 12.73 | 12.77 | -2.44% | 202,803 | 261,031,612 |
| 2024-12-12 | 13.13 | 13.21 | 12.88 | 13.09 | -0.91% | 228,185 | 297,267,110 |
| 2024-12-11 | 13.12 | 13.35 | 13.1 | 13.21 | -0.23% | 205,480 | 271,695,730 |
| 2024-12-10 | 13.51 | 13.65 | 13.2 | 13.24 | +0.84% | 337,983 | 455,294,668 |
| 2024-12-09 | 13.28 | 13.46 | 13.01 | 13.13 | -2.09% | 264,468 | 349,556,425 |
| 2024-12-06 | 13.79 | 13.88 | 13.33 | 13.41 | -2.33% | 346,281 | 467,847,997 |
| 2024-12-05 | 13.7 | 13.94 | 13.53 | 13.73 | -2.14% | 423,770 | 580,478,097 |
| 2024-12-04 | 13.72 | 14.22 | 13.31 | 14.03 | +4.23% | 690,482 | 949,365,724 |
| 2024-12-03 | 13.26 | 13.98 | 13.21 | 13.46 | +1.89% | 552,774 | 752,152,237 |
| 2024-12-02 | 12.71 | 13.24 | 12.65 | 13.21 | +3.2% | 341,317 | 445,497,998 |
| 2024-11-29 | 12.49 | 12.89 | 12.34 | 12.8 | +2.07% | 301,166 | 381,153,658 |
| 2024-11-28 | 12.75 | 12.86 | 12.51 | 12.54 | -2.41% | 251,140 | 318,425,002 |
| 2024-11-27 | 12.65 | 12.96 | 12.26 | 12.85 | +0.39% | 393,440 | 493,661,058 |
| 2024-11-26 | 13.35 | 13.75 | 12.8 | 12.8 | -5.4% | 368,180 | 484,147,552 |
| 2024-11-25 | 13.09 | 13.98 | 12.8 | 13.53 | +0.07% | 569,081 | 765,964,848 |
| 2024-11-22 | 12.89 | 14.28 | 12.6 | 13.52 | +4.24% | 825,696 | 1,106,932,487 |
| 2024-11-21 | 13.08 | 13.29 | 12.82 | 12.97 | -1.74% | 305,782 | 398,934,186 |
| 2024-11-20 | 12.71 | 13.27 | 12.62 | 13.2 | +3.53% | 403,844 | 524,535,892 |
| 2024-11-19 | 12.45 | 12.79 | 12.27 | 12.75 | +3.41% | 312,273 | 392,133,985 |
| 2024-11-18 | 12.71 | 12.91 | 12.22 | 12.33 | -3.07% | 300,701 | 376,877,245 |
| 2024-11-15 | 13.33 | 13.43 | 12.72 | 12.72 | -5% | 368,733 | 481,868,086 |
| 2024-11-14 | 14.05 | 14.12 | 13.31 | 13.39 | -6.36% | 515,466 | 704,275,159 |
| 2024-11-13 | 14.2 | 14.76 | 14.06 | 14.3 | +0.92% | 445,462 | 642,626,743 |
| 2024-11-12 | 14.8 | 15.02 | 13.95 | 14.17 | -4.58% | 648,505 | 942,793,302 |
| 2024-11-11 | 14.17 | 14.94 | 14.04 | 14.85 | +2.84% | 577,750 | 846,578,301 |
| 2024-11-08 | 14.82 | 15.11 | 14.25 | 14.44 | -1.9% | 779,469 | 1,145,546,734 |
| 2024-11-07 | 15.26 | 15.8 | 14.42 | 14.72 | -6% | 1,047,283 | 1,562,985,703 |
| 2024-11-06 | 15.15 | 17 | 15 | 15.66 | -0.89% | 1,555,161 | 2,470,957,725 |
| 2024-11-05 | 13.85 | 17.28 | 13.85 | 15.8 | +7.63% | 1,646,306 | 2,469,789,918 |
| 2024-11-04 | 16.43 | 16.43 | 13.72 | 14.68 | -10.65% | 1,864,561 | 2,783,771,702 |
| 2024-11-01 | 13.88 | 16.43 | 13.53 | 16.43 | +20.01% | 1,497,491 | 2,348,767,063 |
| 2024-10-31 | 13.05 | 14.7 | 12.47 | 13.69 | +1.94% | 1,138,602 | 1,542,003,907 |
| 2024-10-30 | 11.84 | 14.2 | 11.71 | 13.43 | +13.52% | 1,241,051 | 1,632,220,242 |
| 2024-10-29 | 11.16 | 12.18 | 10.75 | 11.83 | +6% | 550,317 | 626,728,734 |
| 2024-10-28 | 10.82 | 11.17 | 10.81 | 11.16 | +2.01% | 221,401 | 244,923,900 |
| 2024-10-25 | 10.51 | 11.19 | 10.51 | 10.94 | +3.5% | 238,344 | 259,354,782 |
| 2024-10-24 | 10.65 | 10.8 | 10.5 | 10.57 | -1.31% | 104,720 | 110,842,463 |
| 2024-10-23 | 10.6 | 10.88 | 10.42 | 10.71 | -0.74% | 249,156 | 265,982,357 |
| 2024-10-22 | 10.24 | 11.02 | 10.18 | 10.79 | +4.66% | 326,401 | 348,726,673 |
| 2024-10-21 | 10.22 | 10.5 | 10.02 | 10.31 | +1.58% | 192,496 | 197,489,640 |
| 2024-10-18 | 9.71 | 10.4 | 9.69 | 10.15 | +4.53% | 165,951 | 166,287,618 |
| 2024-10-17 | 9.9 | 10 | 9.7 | 9.71 | -1.62% | 90,136 | 88,794,378 |
| 2024-10-16 | 9.81 | 10.1 | 9.64 | 9.87 | +0.61% | 112,948 | 111,903,531 |
| 2024-10-15 | 10.18 | 10.18 | 9.81 | 9.81 | -4.39% | 145,251 | 145,108,131 |
| 2024-10-14 | 10.2 | 10.27 | 9.88 | 10.26 | +0.1% | 173,520 | 175,384,041 |
| 2024-10-11 | 10.9 | 10.95 | 10.16 | 10.25 | -6.39% | 141,916 | 148,570,342 |
| 2024-10-10 | 10.93 | 11.29 | 10.6 | 10.95 | +1.77% | 193,970 | 213,359,840 |
| 2024-10-09 | 11.3 | 11.65 | 10.65 | 10.76 | -8.81% | 277,460 | 308,767,756 |
| 2024-10-08 | 12.74 | 12.75 | 11.15 | 11.8 | +9.46% | 433,243 | 516,183,982 |
| 2024-09-30 | 9.79 | 10.87 | 9.71 | 10.78 | +14.07% | 319,493 | 328,842,843 |
| 2024-09-27 | 8.95 | 9.57 | 8.93 | 9.45 | +6.78% | 161,931 | 150,047,860 |
| 2024-09-26 | 8.46 | 8.85 | 8.45 | 8.85 | +4.36% | 74,928 | 64,885,990 |
| 2024-09-25 | 8.56 | 8.72 | 8.47 | 8.48 | -0.12% | 80,883 | 69,586,626 |
| 2024-09-24 | 8.28 | 8.49 | 8.25 | 8.49 | +3.28% | 70,820 | 59,532,376 |
| 2024-09-23 | 8.2 | 8.36 | 8.2 | 8.22 | -0.48% | 29,909 | 24,707,604 |
| 2024-09-20 | 8.27 | 8.28 | 8.18 | 8.26 | +0.12% | 29,360 | 24,180,566 |
| 2024-09-19 | 8.08 | 8.34 | 8.02 | 8.25 | +2.74% | 39,532 | 32,481,237 |
| 2024-09-18 | 8.08 | 8.12 | 7.94 | 8.03 | -0.86% | 25,911 | 20,796,920 |
| 2024-09-13 | 8.26 | 8.29 | 8.1 | 8.1 | -1.58% | 20,763 | 16,952,625 |
| 2024-09-12 | 8.23 | 8.38 | 8.23 | 8.23 | -0.48% | 22,247 | 18,462,165 |
| 2024-09-11 | 8.17 | 8.32 | 8.13 | 8.27 | +1.1% | 33,545 | 27,667,080 |
| 2024-09-10 | 8.12 | 8.22 | 8 | 8.18 | +1.24% | 32,529 | 26,397,263 |
| 2024-09-09 | 8.09 | 8.17 | 8.03 | 8.08 | -0.37% | 23,366 | 18,914,378 |
| 2024-09-06 | 8.3 | 8.33 | 8.1 | 8.11 | -2.29% | 28,078 | 22,935,123 |
| 2024-09-05 | 8.3 | 8.39 | 8.24 | 8.3 | +0.36% | 23,526 | 19,547,119 |
| 2024-09-04 | 8.22 | 8.32 | 8.2 | 8.27 | -0.12% | 24,155 | 19,969,975 |
| 2024-09-03 | 8.25 | 8.36 | 8.2 | 8.28 | +0.85% | 23,237 | 19,254,530 |
| 2024-09-02 | 8.35 | 8.38 | 8.21 | 8.21 | -1.79% | 36,190 | 30,018,441 |
| 2024-08-30 | 8.28 | 8.47 | 8.23 | 8.36 | +0.97% | 61,391 | 51,450,809 |
| 2024-08-29 | 8.11 | 8.32 | 8.1 | 8.28 | +1.6% | 35,032 | 28,930,757 |
| 2024-08-28 | 8.04 | 8.2 | 8.01 | 8.15 | +1.24% | 23,959 | 19,473,107 |
| 2024-08-27 | 8.18 | 8.18 | 8 | 8.05 | -1.47% | 27,235 | 21,922,822 |
| 2024-08-26 | 7.94 | 8.22 | 7.93 | 8.17 | +2.9% | 42,271 | 34,457,554 |
| 2024-08-23 | 8.02 | 8.1 | 7.92 | 7.94 | -1.12% | 37,139 | 29,620,738 |
| 2024-08-22 | 8.1 | 8.21 | 8 | 8.03 | -1.23% | 27,081 | 21,862,923 |
| 2024-08-21 | 8.09 | 8.2 | 8.04 | 8.13 | +0.49% | 23,652 | 19,255,867 |
| 2024-08-20 | 8.28 | 8.31 | 8.06 | 8.09 | -1.94% | 32,739 | 26,660,178 |
| 2024-08-19 | 8.18 | 8.33 | 8.18 | 8.25 | +0.73% | 23,283 | 19,224,664 |
| 2024-08-16 | 8.36 | 8.4 | 8.19 | 8.19 | -1.33% | 31,245 | 25,812,767 |
| 2024-08-15 | 8.2 | 8.43 | 8.19 | 8.3 | +0.61% | 35,316 | 29,425,021 |
| 2024-08-14 | 8.37 | 8.41 | 8.24 | 8.25 | -1.67% | 26,069 | 21,604,495 |
| 2024-08-13 | 8.39 | 8.46 | 8.29 | 8.39 | +0.48% | 36,801 | 30,760,809 |
| 2024-08-12 | 8.43 | 8.45 | 8.34 | 8.35 | -0.71% | 21,086 | 17,663,806 |
| 2024-08-09 | 8.64 | 8.69 | 8.41 | 8.41 | -1.75% | 30,080 | 25,568,201 |
| 2024-08-08 | 8.52 | 8.6 | 8.39 | 8.56 | +0.35% | 27,698 | 23,591,137 |
| 2024-08-07 | 8.56 | 8.58 | 8.42 | 8.53 | -0.23% | 25,909 | 22,084,597 |
| 2024-08-06 | 8.64 | 8.7 | 8.44 | 8.55 | +0.35% | 42,690 | 36,556,877 |
| 2024-08-05 | 8.72 | 8.89 | 8.52 | 8.52 | -2.63% | 38,736 | 33,612,823 |
| 2024-08-02 | 8.8 | 8.9 | 8.72 | 8.75 | -1.13% | 27,840 | 24,516,481 |
| 2024-08-01 | 8.85 | 8.96 | 8.79 | 8.85 | -0.23% | 37,469 | 33,230,365 |
| 2024-07-31 | 8.57 | 8.88 | 8.52 | 8.87 | +3.5% | 55,315 | 48,526,718 |
| 2024-07-30 | 8.49 | 8.6 | 8.37 | 8.57 | +0.94% | 31,061 | 26,409,779 |
| 2024-07-29 | 8.56 | 8.59 | 8.4 | 8.49 | -0.59% | 20,895 | 17,747,511 |
| 2024-07-26 | 8.5 | 8.62 | 8.41 | 8.54 | +1.67% | 29,960 | 25,635,802 |
| 2024-07-25 | 8.27 | 8.5 | 8.26 | 8.4 | +1.2% | 28,797 | 24,166,212 |
| 2024-07-24 | 8.4 | 8.46 | 8.25 | 8.3 | -1.31% | 43,612 | 36,330,761 |
| 2024-07-23 | 8.76 | 8.78 | 8.41 | 8.41 | -3.78% | 49,507 | 42,549,361 |
| 2024-07-22 | 8.8 | 8.88 | 8.68 | 8.74 | -1.24% | 36,209 | 31,752,107 |
| 2024-07-19 | 8.86 | 8.93 | 8.77 | 8.85 | -0.23% | 32,100 | 28,437,853 |
| 2024-07-18 | 8.84 | 8.9 | 8.67 | 8.87 | -0.22% | 39,393 | 34,624,914 |
| 2024-07-17 | 8.93 | 9 | 8.84 | 8.89 | -0.89% | 28,554 | 25,394,250 |
| 2024-07-16 | 8.94 | 9 | 8.9 | 8.97 | +0.22% | 25,037 | 22,404,265 |
| 2024-07-15 | 9.1 | 9.14 | 8.91 | 8.95 | -1.65% | 45,769 | 41,197,676 |
| 2024-07-12 | 9.17 | 9.2 | 9.06 | 9.1 | -0.66% | 34,751 | 31,678,264 |
| 2024-07-11 | 9.05 | 9.19 | 9.05 | 9.16 | +2.69% | 53,045 | 48,465,849 |
| 2024-07-10 | 8.93 | 9.06 | 8.86 | 8.92 | 0% | 37,242 | 33,377,968 |
| 2024-07-09 | 8.78 | 9 | 8.66 | 8.92 | +1.59% | 48,676 | 43,012,195 |
| 2024-07-08 | 9 | 9.03 | 8.76 | 8.78 | -2.44% | 40,201 | 35,519,432 |
| 2024-07-05 | 8.82 | 9.03 | 8.74 | 9 | +1.93% | 51,334 | 45,696,685 |
| 2024-07-04 | 9.16 | 9.17 | 8.75 | 8.83 | -2.54% | 66,411 | 59,342,281 |
| 2024-07-03 | 9.16 | 9.21 | 9.06 | 9.06 | -1.63% | 69,965 | 63,748,209 |
| 2024-07-02 | 9.48 | 9.52 | 9.15 | 9.21 | -4.16% | 165,569 | 153,354,260 |
| 2024-07-01 | 9.96 | 10.14 | 9.58 | 9.61 | +3.78% | 206,542 | 201,557,304 |
| 2024-06-28 | 9.1 | 9.43 | 9.1 | 9.26 | +1.42% | 50,433 | 47,064,742 |
| 2024-06-27 | 9.39 | 9.49 | 9.12 | 9.13 | -3.39% | 53,442 | 49,506,070 |
| 2024-06-26 | 9.11 | 9.47 | 9.07 | 9.45 | +3.05% | 44,526 | 41,447,030 |
| 2024-06-25 | 9.1 | 9.31 | 9.1 | 9.17 | +0.44% | 45,528 | 41,830,477 |
| 2024-06-24 | 9.31 | 9.35 | 9.12 | 9.13 | -3.08% | 49,507 | 45,630,716 |
| 2024-06-21 | 9.37 | 9.47 | 9.34 | 9.42 | +0.32% | 33,853 | 31,879,662 |
| 2024-06-20 | 9.82 | 9.84 | 9.37 | 9.39 | -4.18% | 65,723 | 62,673,842 |
| 2024-06-19 | 9.91 | 10.05 | 9.8 | 9.8 | -1.8% | 36,083 | 35,594,469 |
| 2024-06-18 | 9.9 | 10.04 | 9.84 | 9.98 | +1.53% | 42,133 | 42,038,178 |
| 2024-06-17 | 9.75 | 9.92 | 9.73 | 9.83 | +0.2% | 34,778 | 34,274,300 |
| 2024-06-14 | 9.67 | 9.83 | 9.62 | 9.81 | +1.03% | 31,219 | 30,400,983 |
| 2024-06-13 | 9.89 | 9.89 | 9.66 | 9.71 | -1.52% | 36,458 | 35,486,216 |
| 2024-06-12 | 9.84 | 9.92 | 9.78 | 9.86 | +0.1% | 31,796 | 31,373,706 |
| 2024-06-11 | 9.68 | 9.91 | 9.49 | 9.85 | +1.55% | 43,620 | 42,413,496 |
| 2024-06-07 | 9.7 | 9.78 | 9.61 | 9.7 | +0.94% | 42,859 | 41,533,877 |
| 2024-06-06 | 9.9 | 10.01 | 9.56 | 9.61 | -2.63% | 72,170 | 70,186,029 |
| 2024-06-05 | 9.97 | 10.02 | 9.86 | 9.87 | -1.69% | 32,826 | 32,641,477 |
| 2024-06-04 | 10 | 10.06 | 9.84 | 10.04 | +0.4% | 45,669 | 45,366,299 |
| 2024-06-03 | 10.35 | 10.35 | 9.92 | 10 | -3.29% | 67,860 | 68,430,838 |
| 2024-05-31 | 10.38 | 10.44 | 10.3 | 10.34 | +0.1% | 41,542 | 43,034,623 |
| 2024-05-30 | 10.4 | 10.45 | 10.31 | 10.33 | -0.67% | 48,737 | 50,459,160 |
| 2024-05-29 | 10.16 | 10.58 | 10.15 | 10.4 | +2.06% | 79,257 | 82,661,973 |
| 2024-05-28 | 10.19 | 10.35 | 10.15 | 10.19 | -0.2% | 40,657 | 41,654,504 |
| 2024-05-27 | 10.14 | 10.22 | 10 | 10.21 | +1.29% | 41,583 | 41,965,721 |
| 2024-05-24 | 10.15 | 10.26 | 10.08 | 10.08 | -0.69% | 40,332 | 41,045,887 |
| 2024-05-23 | 10.45 | 10.47 | 10.1 | 10.15 | -3.43% | 73,801 | 75,410,954 |
| 2024-05-22 | 10.48 | 10.57 | 10.42 | 10.51 | +0.29% | 36,809 | 38,657,315 |
| 2024-05-21 | 10.65 | 10.73 | 10.44 | 10.48 | -2.06% | 53,676 | 56,576,429 |
| 2024-05-20 | 10.49 | 10.78 | 10.49 | 10.7 | +2.2% | 75,926 | 81,178,925 |
| 2024-05-17 | 10.41 | 10.49 | 10.28 | 10.47 | +0.77% | 54,146 | 56,225,570 |
| 2024-05-16 | 10.59 | 10.67 | 10.36 | 10.39 | -1.42% | 64,458 | 67,579,644 |
| 2024-05-15 | 10.63 | 10.75 | 10.54 | 10.54 | -1.03% | 49,265 | 52,385,325 |
| 2024-05-14 | 10.61 | 10.79 | 10.6 | 10.65 | +0.19% | 53,033 | 56,616,220 |
| 2024-05-13 | 10.78 | 10.8 | 10.58 | 10.63 | -3.01% | 76,063 | 81,256,600 |
| 2024-05-10 | 11.12 | 11.21 | 10.89 | 10.96 | -1.7% | 88,002 | 96,664,322 |
| 2024-05-09 | 10.88 | 11.27 | 10.8 | 11.15 | +2.58% | 151,995 | 169,112,547 |
| 2024-05-08 | 10.83 | 11.12 | 10.72 | 10.87 | +0.09% | 118,648 | 129,575,689 |
| 2024-05-07 | 10.75 | 11.08 | 10.74 | 10.86 | +1.02% | 98,078 | 106,972,772 |
| 2024-05-06 | 10.56 | 10.85 | 10.56 | 10.75 | +2.87% | 85,688 | 91,920,160 |
| 2024-04-30 | 10.65 | 10.8 | 10.44 | 10.45 | -2.34% | 73,077 | 77,040,970 |
| 2024-04-29 | 10.49 | 10.73 | 10.38 | 10.7 | +2.98% | 83,137 | 88,164,512 |
| 2024-04-26 | 10.1 | 10.4 | 10.1 | 10.39 | +0.87% | 87,716 | 90,367,276 |
| 2024-04-25 | 10.34 | 10.49 | 10.11 | 10.3 | -2.83% | 108,127 | 111,520,961 |
| 2024-04-24 | 10.36 | 10.64 | 10.21 | 10.6 | +2.51% | 68,811 | 71,834,489 |
| 2024-04-23 | 10.72 | 10.73 | 10.26 | 10.34 | -3.54% | 105,642 | 109,846,487 |
| 2024-04-22 | 10.71 | 10.94 | 10.65 | 10.72 | -0.83% | 63,169 | 68,183,205 |
| 2024-04-19 | 10.92 | 11.15 | 10.73 | 10.81 | -1.46% | 82,614 | 89,907,137 |
| 2024-04-18 | 11.1 | 11.21 | 10.89 | 10.97 | -1.61% | 96,169 | 106,083,269 |
| 2024-04-17 | 10.67 | 11.17 | 10.61 | 11.15 | +6.49% | 118,800 | 130,334,144 |
| 2024-04-16 | 11.04 | 11.16 | 10.44 | 10.47 | -5.68% | 175,429 | 188,669,652 |
| 2024-04-15 | 11.2 | 11.35 | 10.73 | 11.1 | -2.12% | 187,632 | 207,378,274 |
| 2024-04-12 | 11.49 | 11.74 | 11.29 | 11.34 | -1.31% | 146,307 | 168,200,562 |
| 2024-04-11 | 11.41 | 11.76 | 11.31 | 11.49 | -0.95% | 164,208 | 189,289,636 |
| 2024-04-10 | 11.88 | 11.93 | 11.49 | 11.6 | -4.84% | 232,546 | 272,302,005 |
| 2024-04-09 | 11.25 | 12.5 | 11.19 | 12.19 | +6.93% | 355,580 | 424,634,124 |
| 2024-04-08 | 11.47 | 11.9 | 11.37 | 11.4 | -1.47% | 219,056 | 255,985,120 |
| 2024-04-03 | 11.3 | 11.79 | 11.24 | 11.57 | +2.21% | 225,112 | 259,873,696 |
| 2024-04-02 | 11.21 | 11.37 | 11.15 | 11.32 | +0.62% | 94,778 | 106,804,576 |
| 2024-04-01 | 11.22 | 11.43 | 11.18 | 11.25 | +0.36% | 105,954 | 119,608,863 |
| 2024-03-29 | 10.72 | 11.21 | 10.7 | 11.21 | +4.77% | 119,688 | 131,445,912 |
| 2024-03-28 | 10.52 | 10.78 | 10.5 | 10.7 | +1.13% | 102,985 | 109,861,374 |
| 2024-03-27 | 11.06 | 11.07 | 10.58 | 10.58 | -4.08% | 64,631 | 69,630,605 |
| 2024-03-26 | 10.86 | 11.07 | 10.84 | 11.03 | +1.57% | 76,636 | 83,931,964 |
| 2024-03-25 | 10.91 | 11.17 | 10.81 | 10.86 | -0.82% | 99,168 | 108,791,904 |
| 2024-03-22 | 11.2 | 11.26 | 10.92 | 10.95 | -2.41% | 88,474 | 97,674,130 |
| 2024-03-21 | 11.31 | 11.36 | 11.13 | 11.22 | -0.8% | 76,837 | 86,191,329 |
| 2024-03-20 | 11.11 | 11.34 | 11.07 | 11.31 | +1.34% | 107,244 | 120,284,965 |
| 2024-03-19 | 11.06 | 11.45 | 10.97 | 11.16 | +1% | 155,316 | 174,341,690 |
| 2024-03-18 | 10.91 | 11.05 | 10.86 | 11.05 | +1.28% | 107,952 | 118,282,407 |
| 2024-03-15 | 10.62 | 10.92 | 10.58 | 10.91 | +1.87% | 116,209 | 125,420,700 |
| 2024-03-14 | 10.68 | 10.84 | 10.53 | 10.71 | +0.28% | 94,163 | 100,935,468 |
| 2024-03-13 | 10.72 | 10.74 | 10.56 | 10.68 | -0.37% | 79,199 | 84,373,670 |
| 2024-03-12 | 10.89 | 10.89 | 10.61 | 10.72 | -1.47% | 135,384 | 144,686,367 |
| 2024-03-11 | 10.6 | 10.89 | 10.57 | 10.88 | +2.54% | 109,603 | 118,079,741 |
| 2024-03-08 | 10.58 | 10.67 | 10.45 | 10.61 | -0.19% | 112,872 | 118,904,782 |
| 2024-03-07 | 10.49 | 11.04 | 10.46 | 10.63 | +1.63% | 227,077 | 244,507,528 |
| 2024-03-06 | 10.32 | 10.54 | 10.27 | 10.46 | +0.38% | 68,643 | 71,491,274 |
| 2024-03-05 | 10.45 | 10.74 | 10.37 | 10.42 | -0.86% | 98,809 | 103,940,817 |
| 2024-03-04 | 10.61 | 10.68 | 10.36 | 10.51 | -0.76% | 74,610 | 78,256,059 |
| 2024-03-01 | 10.5 | 10.63 | 10.43 | 10.59 | +0.38% | 78,657 | 82,974,065 |
| 2024-02-29 | 10.12 | 10.56 | 10.09 | 10.55 | +3.43% | 98,574 | 102,514,796 |
| 2024-02-28 | 10.6 | 10.92 | 10.2 | 10.2 | -4.05% | 155,530 | 165,440,285 |
| 2024-02-27 | 10.45 | 10.65 | 10.36 | 10.63 | +1.24% | 98,132 | 103,163,126 |
| 2024-02-26 | 10.37 | 10.62 | 10.37 | 10.5 | +0.96% | 105,384 | 110,678,936 |
| 2024-02-23 | 10.33 | 10.42 | 10.19 | 10.4 | +0.68% | 81,474 | 84,003,841 |
| 2024-02-22 | 10.2 | 10.36 | 10.16 | 10.33 | +0.68% | 57,405 | 59,041,740 |
| 2024-02-21 | 10.22 | 10.52 | 10.08 | 10.26 | -0.1% | 111,610 | 115,387,417 |
| 2024-02-20 | 10.26 | 10.35 | 10.11 | 10.27 | -0.96% | 84,924 | 86,860,936 |
| 2024-02-19 | 10.46 | 10.55 | 10.2 | 10.37 | -0.67% | 122,264 | 126,753,366 |
| 2024-02-08 | 10.52 | 10.75 | 10.15 | 10.44 | -0.76% | 200,751 | 210,585,432 |
| 2024-02-07 | 9.13 | 10.65 | 9.1 | 10.52 | +14.72% | 241,471 | 245,845,650 |
| 2024-02-06 | 8.38 | 9.28 | 8.22 | 9.17 | +9.3% | 99,238 | 87,352,240 |
| 2024-02-05 | 8.69 | 8.81 | 8 | 8.39 | -3.45% | 116,191 | 96,546,859 |
| 2024-02-02 | 9.07 | 9.25 | 8.34 | 8.69 | -4.08% | 82,350 | 72,708,494 |
| 2024-02-01 | 9.15 | 9.29 | 8.88 | 9.06 | -1.41% | 51,453 | 46,786,512 |
| 2024-01-31 | 9.41 | 9.56 | 9.17 | 9.19 | -2.55% | 66,045 | 61,547,759 |
| 2024-01-30 | 9.88 | 9.93 | 9.39 | 9.43 | -6.36% | 97,413 | 94,065,704 |
| 2024-01-29 | 10.02 | 10.24 | 9.88 | 10.07 | +1.1% | 90,432 | 90,914,371 |
| 2024-01-26 | 10.06 | 10.17 | 9.92 | 9.96 | -1.48% | 55,079 | 55,411,213 |
| 2024-01-25 | 9.82 | 10.14 | 9.76 | 10.11 | +3.27% | 54,321 | 54,294,649 |
| 2024-01-24 | 9.76 | 9.84 | 9.43 | 9.79 | +0.93% | 49,560 | 47,889,296 |
| 2024-01-23 | 9.61 | 9.8 | 9.46 | 9.7 | +0.83% | 48,216 | 46,556,877 |
| 2024-01-22 | 10.15 | 10.19 | 9.51 | 9.62 | -5.31% | 63,635 | 62,909,484 |
| 2024-01-19 | 10.29 | 10.47 | 10.16 | 10.16 | -1.65% | 38,737 | 39,821,971 |
| 2024-01-18 | 10.4 | 10.48 | 10.03 | 10.33 | -1.05% | 74,536 | 76,188,540 |
| 2024-01-17 | 10.84 | 10.84 | 10.43 | 10.44 | -3.51% | 51,083 | 54,284,359 |
| 2024-01-16 | 10.93 | 11.03 | 10.68 | 10.82 | -1.28% | 54,009 | 58,423,234 |
| 2024-01-15 | 10.94 | 11.11 | 10.87 | 10.96 | -0.99% | 40,918 | 44,992,769 |
| 2024-01-12 | 11.43 | 11.45 | 11.07 | 11.07 | -0.45% | 57,876 | 64,869,176 |
| 2024-01-11 | 10.76 | 11.17 | 10.75 | 11.12 | +3.25% | 54,211 | 59,399,275 |
| 2024-01-10 | 10.95 | 11.02 | 10.66 | 10.77 | -1.82% | 55,779 | 60,412,580 |
| 2024-01-09 | 11.1 | 11.23 | 10.93 | 10.97 | -1.08% | 59,892 | 66,167,251 |
| 2024-01-08 | 11.4 | 11.4 | 11.09 | 11.09 | -2.46% | 49,389 | 55,298,695 |
| 2024-01-05 | 11.55 | 11.65 | 11.32 | 11.37 | -1.3% | 39,682 | 45,577,562 |
| 2024-01-04 | 11.66 | 11.68 | 11.45 | 11.52 | -1.45% | 37,157 | 42,912,262 |
| 2024-01-03 | 11.65 | 11.78 | 11.57 | 11.69 | -0.43% | 42,417 | 49,580,512 |
| 2024-01-02 | 11.73 | 11.81 | 11.63 | 11.74 | +0.17% | 53,705 | 63,008,792 |
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：