股票概览
11.78
-3.36%
-0.41
12.24
开盘价
12.31
最高价
11.71
最低价
30,241
成交量
数据更新至: 2024-12-31
技术指标
12.37
MA5 (5日均线)
12.96
MA10 (10日均线)
13.53
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 | 12.24 | 12.31 | 11.71 | 11.78 | -3.36% | 30,241 | 36,117,353 |
| 2024-12-30 | 12.89 | 12.9 | 12.02 | 12.19 | -4.69% | 40,243 | 49,311,999 |
| 2024-12-27 | 12.22 | 13.18 | 12.14 | 12.79 | +4.66% | 76,859 | 97,458,431 |
| 2024-12-26 | 11.86 | 12.48 | 11.52 | 12.22 | -4.98% | 101,753 | 122,751,978 |
| 2024-12-25 | 12.95 | 13.14 | 12.36 | 12.86 | -1.61% | 50,318 | 64,015,827 |
| 2024-12-24 | 13.4 | 13.63 | 12.74 | 13.07 | -2.46% | 61,342 | 80,225,715 |
| 2024-12-23 | 14.01 | 14.38 | 13.26 | 13.4 | -7.59% | 91,285 | 127,338,718 |
| 2024-12-20 | 13.49 | 14.65 | 13.26 | 14.5 | +7.89% | 125,248 | 176,387,315 |
| 2024-12-19 | 13.2 | 13.57 | 12.96 | 13.44 | +0.83% | 43,714 | 58,188,956 |
| 2024-12-18 | 13.21 | 13.5 | 12.53 | 13.33 | +0.98% | 44,788 | 58,721,965 |
| 2024-12-17 | 13.85 | 14.05 | 13.17 | 13.2 | -4.42% | 50,874 | 68,843,871 |
| 2024-12-16 | 13.76 | 14.2 | 13.74 | 13.81 | -0.93% | 46,235 | 64,529,452 |
| 2024-12-13 | 14.25 | 14.4 | 13.83 | 13.94 | -4.13% | 78,563 | 110,296,953 |
| 2024-12-12 | 14.05 | 14.91 | 13.97 | 14.54 | +3.86% | 111,220 | 159,831,795 |
| 2024-12-11 | 13.94 | 14.19 | 13.8 | 14 | -0.57% | 77,273 | 107,695,737 |
| 2024-12-10 | 14.79 | 14.79 | 13.89 | 14.08 | -2.56% | 139,496 | 199,962,797 |
| 2024-12-09 | 14.66 | 14.97 | 14.32 | 14.45 | -7.9% | 166,406 | 243,366,138 |
| 2024-12-06 | 14.43 | 17 | 13.82 | 15.69 | +9.87% | 244,189 | 365,800,629 |
| 2024-12-05 | 13.23 | 15.5 | 13.01 | 14.28 | +9.17% | 182,975 | 259,923,254 |
| 2024-12-04 | 13.23 | 13.79 | 13.01 | 13.08 | -3.18% | 72,391 | 96,064,893 |
| 2024-12-03 | 12.74 | 13.7 | 12.7 | 13.51 | +5.71% | 106,469 | 142,378,985 |
| 2024-12-02 | 12.39 | 12.79 | 12.35 | 12.78 | +3.15% | 51,409 | 64,502,779 |
| 2024-11-29 | 12.26 | 12.57 | 11.96 | 12.39 | +0.73% | 47,704 | 58,547,144 |
| 2024-11-28 | 12.05 | 12.44 | 12.05 | 12.3 | +1.74% | 44,485 | 54,591,861 |
| 2024-11-27 | 11.91 | 12.09 | 11.38 | 12.09 | +1.51% | 39,815 | 46,701,965 |
| 2024-11-26 | 12.11 | 12.27 | 11.84 | 11.91 | -1.16% | 25,520 | 30,703,306 |
| 2024-11-25 | 11.75 | 12.07 | 11.66 | 12.05 | +2.64% | 33,199 | 39,549,084 |
| 2024-11-22 | 12.33 | 12.33 | 11.66 | 11.74 | -4.55% | 42,299 | 50,950,985 |
| 2024-11-21 | 12.43 | 12.48 | 12.18 | 12.3 | -0.49% | 34,162 | 42,066,029 |
| 2024-11-20 | 12.06 | 12.41 | 12.01 | 12.36 | +2.06% | 35,515 | 43,560,885 |
| 2024-11-19 | 11.72 | 12.15 | 11.58 | 12.11 | +3.42% | 36,091 | 42,707,764 |
| 2024-11-18 | 12.82 | 12.96 | 11.65 | 11.71 | -9.01% | 60,362 | 72,817,111 |
| 2024-11-15 | 13.14 | 13.37 | 12.81 | 12.87 | -1.53% | 45,886 | 60,165,509 |
| 2024-11-14 | 13.49 | 13.5 | 13.02 | 13.07 | -4.18% | 52,293 | 69,015,750 |
| 2024-11-13 | 13.13 | 13.67 | 12.87 | 13.64 | +3.1% | 82,582 | 110,561,092 |
| 2024-11-12 | 13.9 | 13.9 | 13.03 | 13.23 | -5.7% | 101,318 | 136,175,881 |
| 2024-11-11 | 13.9 | 14.3 | 13.45 | 14.03 | +2.71% | 134,646 | 184,947,188 |
| 2024-11-08 | 13 | 14.3 | 12.84 | 13.66 | +7.22% | 158,025 | 213,801,303 |
| 2024-11-07 | 12.5 | 12.86 | 12.34 | 12.74 | +0.39% | 84,269 | 106,524,767 |
| 2024-11-06 | 12.94 | 13.22 | 12.59 | 12.69 | -2.61% | 122,570 | 157,558,796 |
| 2024-11-05 | 12.5 | 13.29 | 12.3 | 13.03 | +4.57% | 135,876 | 173,004,000 |
| 2024-11-04 | 12.11 | 12.66 | 11.82 | 12.46 | -1.58% | 115,554 | 141,626,771 |
| 2024-11-01 | 14.17 | 14.37 | 12.53 | 12.66 | -13.88% | 189,094 | 249,934,668 |
| 2024-10-31 | 13.65 | 15.87 | 13.2 | 14.7 | +7.06% | 244,862 | 359,044,714 |
| 2024-10-30 | 14.8 | 14.83 | 13.4 | 13.73 | -7.79% | 243,541 | 339,692,683 |
| 2024-10-29 | 12.53 | 14.89 | 12.12 | 14.89 | +19.98% | 314,041 | 438,618,801 |
| 2024-10-28 | 11.57 | 13 | 11.5 | 12.41 | +10.51% | 178,982 | 218,294,320 |
| 2024-10-25 | 10.9 | 11.46 | 10.9 | 11.23 | +2.56% | 75,985 | 85,115,107 |
| 2024-10-24 | 11.05 | 11.05 | 10.66 | 10.95 | -0.73% | 55,764 | 60,437,437 |
| 2024-10-23 | 11.17 | 11.36 | 10.94 | 11.03 | -0.45% | 72,913 | 81,458,219 |
| 2024-10-22 | 11.2 | 11.32 | 10.89 | 11.08 | -1.95% | 84,967 | 94,069,372 |
| 2024-10-21 | 11.52 | 11.79 | 11.2 | 11.3 | -2.75% | 143,259 | 165,020,574 |
| 2024-10-18 | 11.26 | 11.95 | 10.9 | 11.62 | +1.31% | 135,016 | 155,207,641 |
| 2024-10-17 | 10.81 | 12.75 | 10.81 | 11.47 | +4.27% | 160,357 | 185,595,708 |
| 2024-10-16 | 10.25 | 11.16 | 10.16 | 11 | +5.47% | 149,637 | 159,451,687 |
| 2024-10-15 | 10.4 | 11.26 | 10.08 | 10.43 | -1.42% | 132,459 | 141,108,931 |
| 2024-10-14 | 10.8 | 10.86 | 10.03 | 10.58 | +6.87% | 128,293 | 132,954,141 |
| 2024-10-11 | 10.35 | 10.37 | 9.7 | 9.9 | -4.35% | 63,187 | 62,897,903 |
| 2024-10-10 | 10.22 | 10.7 | 9.9 | 10.35 | +3.71% | 82,167 | 85,232,425 |
| 2024-10-09 | 11 | 11.22 | 9.98 | 9.98 | -13.29% | 90,143 | 95,477,298 |
| 2024-10-08 | 12.1 | 12.1 | 10.66 | 11.51 | +12.73% | 119,632 | 134,109,546 |
| 2024-09-30 | 9.32 | 10.41 | 9.04 | 10.21 | +13.32% | 109,793 | 106,725,950 |
| 2024-09-27 | 8.65 | 9.18 | 8.56 | 9.01 | +4.16% | 81,513 | 72,396,002 |
| 2024-09-26 | 8.43 | 8.79 | 8.43 | 8.65 | +1.65% | 67,891 | 58,174,473 |
| 2024-09-25 | 8.53 | 8.68 | 8.43 | 8.51 | +0.83% | 57,336 | 49,019,740 |
| 2024-09-24 | 8.12 | 8.44 | 8.04 | 8.44 | +4.58% | 53,087 | 43,876,972 |
| 2024-09-23 | 8.03 | 8.09 | 7.92 | 8.07 | +0.37% | 23,391 | 18,790,852 |
| 2024-09-20 | 8.13 | 8.15 | 7.97 | 8.04 | -0.86% | 22,275 | 17,924,533 |
| 2024-09-19 | 7.98 | 8.17 | 7.87 | 8.11 | +2.53% | 26,665 | 21,489,501 |
| 2024-09-18 | 8.1 | 8.3 | 7.79 | 7.91 | -1.25% | 28,637 | 22,729,375 |
| 2024-09-13 | 8.2 | 8.23 | 7.99 | 8.01 | -1.84% | 29,340 | 23,628,239 |
| 2024-09-12 | 8.2 | 8.37 | 8.13 | 8.16 | -1.33% | 32,137 | 26,439,366 |
| 2024-09-11 | 8.41 | 8.46 | 8.22 | 8.27 | -2.13% | 28,356 | 23,561,843 |
| 2024-09-10 | 8.25 | 8.46 | 8.24 | 8.45 | +1.93% | 39,715 | 33,320,932 |
| 2024-09-09 | 8.21 | 8.35 | 8.11 | 8.29 | +0.97% | 22,558 | 18,628,365 |
| 2024-09-06 | 8.34 | 8.45 | 8.2 | 8.21 | -2.26% | 29,264 | 24,238,376 |
| 2024-09-05 | 8.44 | 8.47 | 8.34 | 8.4 | +0.36% | 25,947 | 21,758,685 |
| 2024-09-04 | 8.44 | 8.51 | 8.21 | 8.37 | -1.65% | 35,381 | 29,518,071 |
| 2024-09-03 | 8.56 | 8.68 | 8.25 | 8.51 | -0.47% | 59,544 | 50,266,336 |
| 2024-09-02 | 8.6 | 8.98 | 8.51 | 8.55 | -1.16% | 84,433 | 73,825,176 |
| 2024-08-30 | 8.37 | 8.8 | 8.3 | 8.65 | +4.85% | 116,304 | 99,861,193 |
| 2024-08-29 | 8.27 | 8.38 | 8.06 | 8.25 | +0.86% | 65,229 | 53,742,156 |
| 2024-08-28 | 8.3 | 8.56 | 8.14 | 8.18 | -0.73% | 64,131 | 53,253,895 |
| 2024-08-27 | 8.36 | 8.37 | 8.09 | 8.24 | -2.02% | 86,234 | 70,664,917 |
| 2024-08-26 | 7.65 | 8.76 | 7.63 | 8.41 | +9.79% | 115,358 | 95,565,494 |
| 2024-08-23 | 7.84 | 7.85 | 7.58 | 7.66 | -2.3% | 30,529 | 23,532,178 |
| 2024-08-22 | 8 | 8.05 | 7.77 | 7.84 | -1.13% | 32,398 | 25,605,970 |
| 2024-08-21 | 8.07 | 8.07 | 7.82 | 7.93 | -0.63% | 32,597 | 25,808,411 |
| 2024-08-20 | 8.21 | 8.22 | 7.93 | 7.98 | -1.24% | 30,071 | 24,156,363 |
| 2024-08-19 | 8.12 | 8.22 | 7.89 | 8.08 | 0% | 43,157 | 34,652,071 |
| 2024-08-16 | 8.2 | 8.28 | 8.06 | 8.08 | -2.3% | 55,292 | 44,987,007 |
| 2024-08-15 | 7.97 | 8.48 | 7.7 | 8.27 | +4.42% | 90,617 | 73,366,291 |
| 2024-08-14 | 7.85 | 8.08 | 7.8 | 7.92 | -0.13% | 49,077 | 38,988,891 |
| 2024-08-13 | 7.5 | 8.18 | 7.37 | 7.93 | +6.16% | 64,828 | 50,389,065 |
| 2024-08-12 | 7.85 | 7.97 | 7.36 | 7.47 | +1.63% | 42,559 | 32,006,023 |
| 2024-08-09 | 7.57 | 7.59 | 7.33 | 7.35 | -1.34% | 22,757 | 16,897,215 |
| 2024-08-08 | 7.66 | 7.66 | 7.27 | 7.45 | -2.87% | 29,881 | 22,175,085 |
| 2024-08-07 | 7.65 | 7.75 | 7.61 | 7.67 | +0.26% | 23,152 | 17,758,553 |
| 2024-08-06 | 7.59 | 7.72 | 7.53 | 7.65 | +1.73% | 25,399 | 19,337,618 |
| 2024-08-05 | 7.75 | 7.87 | 7.48 | 7.52 | -3.96% | 38,649 | 29,752,170 |
| 2024-08-02 | 7.95 | 8.18 | 7.81 | 7.83 | -2.49% | 36,362 | 28,968,101 |
| 2024-08-01 | 8 | 8.06 | 7.88 | 8.03 | 0% | 46,970 | 37,493,828 |
| 2024-07-31 | 7.76 | 8.21 | 7.72 | 8.03 | +4.02% | 56,788 | 45,065,310 |
| 2024-07-30 | 7.59 | 7.76 | 7.5 | 7.72 | +2.39% | 35,598 | 27,249,566 |
| 2024-07-29 | 7.5 | 7.61 | 7.35 | 7.54 | +0.8% | 32,519 | 24,340,457 |
| 2024-07-26 | 7.39 | 7.6 | 7.35 | 7.48 | +2.61% | 35,037 | 26,197,759 |
| 2024-07-25 | 7.3 | 7.4 | 7 | 7.29 | -0.14% | 43,629 | 31,444,850 |
| 2024-07-24 | 7.78 | 7.88 | 7.26 | 7.3 | -7.12% | 62,241 | 46,427,852 |
| 2024-07-23 | 7.81 | 7.98 | 7.7 | 7.86 | +0.64% | 47,583 | 37,258,545 |
| 2024-07-22 | 7.66 | 7.9 | 7.52 | 7.81 | +3.17% | 42,360 | 32,899,591 |
| 2024-07-19 | 7.62 | 7.78 | 7.56 | 7.57 | -1.69% | 39,192 | 30,119,008 |
| 2024-07-18 | 7.98 | 7.98 | 7.49 | 7.7 | -4.7% | 64,655 | 49,542,321 |
| 2024-07-17 | 8.6 | 8.65 | 7.94 | 8.08 | -7.02% | 73,385 | 60,832,307 |
| 2024-07-16 | 8.62 | 8.81 | 8.38 | 8.69 | -1.03% | 61,741 | 52,880,960 |
| 2024-07-15 | 8.49 | 8.86 | 8.37 | 8.78 | +1.04% | 71,397 | 61,924,812 |
| 2024-07-12 | 9 | 9.07 | 8.56 | 8.69 | -4.4% | 100,661 | 88,233,059 |
| 2024-07-11 | 9.05 | 9.31 | 9.05 | 9.09 | -1.2% | 128,614 | 117,834,829 |
| 2024-07-10 | 8.9 | 9.48 | 8.7 | 9.2 | +1.88% | 151,973 | 137,641,014 |
| 2024-07-09 | 8.64 | 9.16 | 8.4 | 9.03 | +2.85% | 169,306 | 150,007,447 |
| 2024-07-08 | 8.97 | 9.1 | 8.48 | 8.78 | -7.48% | 208,393 | 181,715,179 |
| 2024-07-05 | 8.23 | 9.49 | 8.23 | 9.49 | +19.97% | 204,090 | 191,015,282 |
| 2024-07-04 | 8.49 | 8.52 | 7.81 | 7.91 | -8.55% | 80,495 | 65,735,793 |
| 2024-07-03 | 8.39 | 8.66 | 8.08 | 8.65 | +2.98% | 98,947 | 82,545,098 |
| 2024-07-02 | 8.67 | 8.7 | 8.28 | 8.4 | -6.46% | 120,931 | 102,773,946 |
| 2024-07-01 | 8.54 | 9.86 | 8.52 | 8.98 | +8.32% | 181,336 | 162,510,760 |
| 2024-06-28 | 8.21 | 8.47 | 8.01 | 8.29 | +2.6% | 99,495 | 82,019,998 |
| 2024-06-27 | 8.2 | 8.53 | 8.06 | 8.08 | -2.42% | 106,828 | 88,489,822 |
| 2024-06-26 | 7.9 | 8.29 | 7.57 | 8.28 | +3.63% | 105,545 | 83,205,030 |
| 2024-06-25 | 7.7 | 8.15 | 7.57 | 7.99 | +5.41% | 99,037 | 78,524,590 |
| 2024-06-24 | 7.74 | 8.29 | 7.49 | 7.58 | -3.93% | 96,738 | 76,015,102 |
| 2024-06-21 | 7.72 | 8.03 | 7.31 | 7.89 | +1.68% | 86,064 | 66,277,107 |
| 2024-06-20 | 8.18 | 8.51 | 7.7 | 7.76 | -5.13% | 105,661 | 85,466,760 |
| 2024-06-19 | 8.11 | 8.58 | 8.03 | 8.18 | +0.49% | 125,084 | 102,931,315 |
| 2024-06-18 | 7.45 | 8.18 | 7.39 | 8.14 | +8.39% | 127,683 | 100,882,322 |
| 2024-06-17 | 7.53 | 7.65 | 7.31 | 7.51 | -2.34% | 68,141 | 50,541,849 |
| 2024-06-14 | 7.88 | 7.98 | 7.51 | 7.69 | -3.63% | 89,520 | 68,858,415 |
| 2024-06-13 | 7.74 | 8.26 | 7.44 | 7.98 | +3.1% | 125,542 | 98,024,121 |
| 2024-06-12 | 7.36 | 8 | 7.26 | 7.74 | +5.74% | 109,365 | 83,814,183 |
| 2024-06-11 | 7.19 | 7.4 | 6.66 | 7.32 | -2.4% | 123,082 | 86,223,613 |
| 2024-06-07 | 7 | 7.66 | 6.8 | 7.5 | +3.73% | 148,817 | 109,145,995 |
| 2024-06-06 | 8 | 8.67 | 7.22 | 7.23 | -10.19% | 220,737 | 174,502,721 |
| 2024-06-05 | 6.86 | 8.05 | 6.86 | 8.05 | +19.97% | 104,577 | 83,332,134 |
| 2024-06-04 | 7.05 | 7.05 | 6.52 | 6.71 | -4.69% | 32,795 | 21,860,648 |
| 2024-06-03 | 7.48 | 7.59 | 6.98 | 7.04 | -5.12% | 28,723 | 20,602,180 |
| 2024-05-31 | 7.28 | 7.54 | 7.23 | 7.42 | +1.92% | 17,133 | 12,677,944 |
| 2024-05-30 | 7.43 | 7.5 | 7.21 | 7.28 | -1.89% | 21,117 | 15,518,861 |
| 2024-05-29 | 7.37 | 7.62 | 7.3 | 7.42 | -0.27% | 20,236 | 15,069,888 |
| 2024-05-28 | 7.53 | 7.65 | 7.31 | 7.44 | -2.87% | 30,792 | 22,964,136 |
| 2024-05-27 | 7.61 | 7.68 | 7.34 | 7.66 | +2.13% | 23,203 | 17,324,417 |
| 2024-05-24 | 7.52 | 7.67 | 7.33 | 7.5 | -0.13% | 13,814 | 10,419,926 |
| 2024-05-23 | 7.76 | 7.76 | 7.49 | 7.51 | -3.35% | 17,212 | 13,110,827 |
| 2024-05-22 | 7.63 | 7.85 | 7.53 | 7.77 | +1.83% | 18,582 | 14,402,964 |
| 2024-05-21 | 7.81 | 7.81 | 7.55 | 7.63 | -1.68% | 21,116 | 16,118,036 |
| 2024-05-20 | 7.85 | 7.94 | 7.72 | 7.76 | -1.4% | 26,792 | 20,929,590 |
| 2024-05-17 | 7.84 | 7.93 | 7.75 | 7.87 | +0.25% | 22,982 | 18,010,724 |
| 2024-05-16 | 7.6 | 7.92 | 7.6 | 7.85 | +3.43% | 23,727 | 18,565,904 |
| 2024-05-15 | 7.62 | 7.85 | 7.49 | 7.59 | -0.39% | 18,894 | 14,515,692 |
| 2024-05-14 | 7.42 | 7.66 | 7.42 | 7.62 | +3.25% | 27,574 | 20,909,231 |
| 2024-05-13 | 7.53 | 7.57 | 7.26 | 7.38 | -3.4% | 22,900 | 16,987,100 |
| 2024-05-10 | 7.73 | 8.17 | 7.53 | 7.64 | -2.18% | 29,640 | 22,792,763 |
| 2024-05-09 | 7.79 | 7.91 | 7.73 | 7.81 | +1.56% | 17,789 | 13,918,957 |
| 2024-05-08 | 7.99 | 8.25 | 7.62 | 7.69 | -3.15% | 29,689 | 23,101,580 |
| 2024-05-07 | 7.8 | 7.94 | 7.67 | 7.94 | +2.58% | 33,496 | 26,253,492 |
| 2024-05-06 | 7.66 | 7.8 | 7.51 | 7.74 | +3.48% | 39,417 | 30,306,871 |
| 2024-04-30 | 7.71 | 7.78 | 7.33 | 7.48 | -1.97% | 38,507 | 28,899,737 |
| 2024-04-29 | 7.3 | 7.63 | 7.07 | 7.63 | +6.56% | 36,430 | 27,132,174 |
| 2024-04-26 | 7.19 | 7.28 | 6.99 | 7.16 | -0.83% | 32,574 | 23,274,111 |
| 2024-04-25 | 7.06 | 7.24 | 6.86 | 7.22 | +2.12% | 37,067 | 26,334,304 |
| 2024-04-24 | 6.76 | 7.19 | 6.71 | 7.07 | +3.67% | 44,907 | 31,533,505 |
| 2024-04-23 | 6.43 | 6.95 | 6.43 | 6.82 | +8.25% | 59,380 | 39,894,893 |
| 2024-04-22 | 6.55 | 6.61 | 6.12 | 6.3 | -4.98% | 54,489 | 34,343,105 |
| 2024-04-19 | 6.86 | 6.93 | 6.46 | 6.63 | -2.93% | 55,374 | 36,815,813 |
| 2024-04-18 | 7 | 7.8 | 6.74 | 6.83 | -2.71% | 90,033 | 63,637,579 |
| 2024-04-17 | 6.07 | 7.02 | 6.02 | 7.02 | +20% | 85,916 | 58,379,876 |
| 2024-04-16 | 6.66 | 6.7 | 5.84 | 5.85 | -14.85% | 57,639 | 35,357,658 |
| 2024-04-15 | 7.81 | 7.99 | 6.81 | 6.87 | -14.66% | 64,420 | 46,165,752 |
| 2024-04-12 | 8.19 | 8.27 | 8 | 8.05 | -0.49% | 27,834 | 22,557,870 |
| 2024-04-11 | 8.11 | 8.37 | 8.02 | 8.09 | -0.61% | 34,452 | 28,254,368 |
| 2024-04-10 | 8.54 | 8.57 | 7.98 | 8.14 | -4.24% | 29,861 | 24,405,225 |
| 2024-04-09 | 8.32 | 8.59 | 8.28 | 8.5 | +1.55% | 25,745 | 21,734,737 |
| 2024-04-08 | 8.88 | 9.03 | 8.31 | 8.37 | -6.27% | 41,703 | 35,621,411 |
| 2024-04-03 | 8.94 | 8.99 | 8.66 | 8.93 | -1.22% | 46,387 | 40,952,052 |
| 2024-04-02 | 8.95 | 9.36 | 8.89 | 9.04 | +1.23% | 52,052 | 47,432,824 |
| 2024-04-01 | 8.78 | 9.02 | 8.65 | 8.93 | +3.12% | 39,450 | 34,844,697 |
| 2024-03-29 | 8.41 | 8.7 | 8.38 | 8.66 | +3.46% | 25,774 | 22,092,933 |
| 2024-03-28 | 8.15 | 8.52 | 8.05 | 8.37 | +2.7% | 32,204 | 26,870,948 |
| 2024-03-27 | 8.56 | 8.56 | 8.1 | 8.15 | -3.44% | 27,264 | 22,714,730 |
| 2024-03-26 | 8.59 | 8.63 | 8.2 | 8.44 | -0.24% | 31,916 | 26,893,588 |
| 2024-03-25 | 8.8 | 8.92 | 8.45 | 8.46 | -3.31% | 29,540 | 25,621,529 |
| 2024-03-22 | 9 | 9.12 | 8.71 | 8.75 | -2.78% | 37,805 | 33,489,038 |
| 2024-03-21 | 9.04 | 9.24 | 8.81 | 9 | +0.11% | 37,193 | 33,378,947 |
| 2024-03-20 | 8.81 | 9.01 | 8.76 | 8.99 | +2.51% | 26,682 | 23,699,200 |
| 2024-03-19 | 8.95 | 8.97 | 8.72 | 8.77 | -0.68% | 28,923 | 25,514,957 |
| 2024-03-18 | 8.55 | 8.91 | 8.53 | 8.83 | +3.27% | 45,988 | 40,169,419 |
| 2024-03-15 | 8.26 | 8.6 | 8.12 | 8.55 | +3.89% | 41,000 | 34,309,914 |
| 2024-03-14 | 8.31 | 8.38 | 8.03 | 8.23 | -1.32% | 26,736 | 21,970,762 |
| 2024-03-13 | 8.36 | 8.41 | 8.19 | 8.34 | +0.24% | 30,936 | 25,637,752 |
| 2024-03-12 | 8.13 | 8.32 | 8.06 | 8.32 | +2.59% | 42,598 | 34,899,052 |
| 2024-03-11 | 8.05 | 8.17 | 7.97 | 8.11 | +1.5% | 38,939 | 31,416,760 |
| 2024-03-08 | 8.01 | 8.1 | 7.83 | 7.99 | -0.5% | 33,033 | 26,340,965 |
| 2024-03-07 | 8.11 | 8.49 | 7.93 | 8.03 | -1.35% | 52,473 | 42,617,407 |
| 2024-03-06 | 7.65 | 8.28 | 7.63 | 8.14 | +5.99% | 66,197 | 53,427,705 |
| 2024-03-05 | 7.99 | 8 | 7.66 | 7.68 | -4.48% | 38,636 | 30,135,626 |
| 2024-03-04 | 8.15 | 8.25 | 7.73 | 8.04 | -3.83% | 69,510 | 55,373,303 |
| 2024-03-01 | 8 | 8.9 | 7.8 | 8.36 | +4.89% | 87,788 | 72,272,943 |
| 2024-02-29 | 7.31 | 7.99 | 7.17 | 7.97 | +5.84% | 61,878 | 47,958,578 |
| 2024-02-28 | 9 | 9.01 | 7.43 | 7.53 | -13.55% | 96,122 | 78,698,627 |
| 2024-02-27 | 8.33 | 8.73 | 8.21 | 8.71 | +3.57% | 52,510 | 44,834,394 |
| 2024-02-26 | 8.23 | 8.62 | 8 | 8.41 | +3.83% | 65,052 | 53,830,211 |
| 2024-02-23 | 7.6 | 8.1 | 7.5 | 8.1 | +8% | 54,122 | 41,967,892 |
| 2024-02-22 | 7.2 | 7.53 | 7.02 | 7.5 | +5.63% | 63,394 | 46,249,664 |
| 2024-02-21 | 6.46 | 7.6 | 6.46 | 7.1 | +8.23% | 84,815 | 60,335,645 |
| 2024-02-20 | 6.38 | 6.74 | 6.26 | 6.56 | +2.66% | 59,696 | 38,950,993 |
| 2024-02-19 | 5.85 | 6.46 | 5.85 | 6.39 | +10.17% | 88,539 | 54,553,070 |
| 2024-02-08 | 5.16 | 5.91 | 4.72 | 5.8 | +10.48% | 99,206 | 52,287,510 |
| 2024-02-07 | 6.24 | 6.24 | 5.12 | 5.25 | -15.87% | 136,396 | 74,716,192 |
| 2024-02-06 | 6.14 | 6.57 | 5.58 | 6.24 | -4.88% | 90,166 | 54,528,339 |
| 2024-02-05 | 7.97 | 7.97 | 6.46 | 6.56 | -18.71% | 95,843 | 64,666,569 |
| 2024-02-02 | 8.72 | 9.26 | 7.8 | 8.07 | -7.35% | 50,474 | 42,688,696 |
| 2024-02-01 | 9.09 | 9.09 | 8.41 | 8.71 | -3.86% | 35,827 | 31,186,511 |
| 2024-01-31 | 9.8 | 9.91 | 8.92 | 9.06 | -8.11% | 44,488 | 41,673,181 |
| 2024-01-30 | 10.48 | 10.48 | 9.85 | 9.86 | -4.73% | 23,847 | 24,069,861 |
| 2024-01-29 | 10.95 | 11.18 | 10.25 | 10.35 | -5.99% | 28,939 | 30,373,003 |
| 2024-01-26 | 10.98 | 11.34 | 10.89 | 11.01 | +0.73% | 20,048 | 22,171,509 |
| 2024-01-25 | 10.33 | 10.93 | 10.24 | 10.93 | +6.32% | 22,790 | 24,229,064 |
| 2024-01-24 | 10.13 | 10.4 | 9.8 | 10.28 | +2.29% | 21,301 | 21,657,563 |
| 2024-01-23 | 10.3 | 10.42 | 9.89 | 10.05 | -2.71% | 31,251 | 31,382,932 |
| 2024-01-22 | 11.1 | 11.2 | 10.15 | 10.33 | -6.68% | 29,413 | 31,644,107 |
| 2024-01-19 | 11.4 | 11.41 | 11.02 | 11.07 | -2.47% | 26,133 | 29,130,644 |
| 2024-01-18 | 11.57 | 11.71 | 11 | 11.35 | -2.07% | 23,520 | 26,591,707 |
| 2024-01-17 | 11.95 | 12 | 11.55 | 11.59 | -3.01% | 14,736 | 17,351,451 |
| 2024-01-16 | 12.12 | 12.21 | 11.75 | 11.95 | -0.67% | 22,714 | 27,043,714 |
| 2024-01-15 | 12.02 | 12.33 | 11.76 | 12.03 | 0% | 22,220 | 26,582,245 |
| 2024-01-12 | 12.29 | 12.37 | 11.98 | 12.03 | -1.88% | 26,131 | 31,683,355 |
| 2024-01-11 | 12.11 | 12.35 | 12.05 | 12.26 | +0.82% | 16,096 | 19,647,612 |
| 2024-01-10 | 12.42 | 12.56 | 12 | 12.16 | -2.41% | 19,656 | 24,110,463 |
| 2024-01-09 | 12.33 | 12.62 | 12.23 | 12.46 | +2.13% | 20,777 | 25,927,021 |
| 2024-01-08 | 12.45 | 12.59 | 12.2 | 12.2 | -1.37% | 20,565 | 25,427,004 |
| 2024-01-05 | 12.69 | 12.85 | 12.28 | 12.37 | -2.06% | 21,780 | 27,322,382 |
| 2024-01-04 | 12.68 | 12.73 | 12.55 | 12.63 | -0.39% | 14,828 | 18,737,145 |
| 2024-01-03 | 12.84 | 13.04 | 12.52 | 12.68 | -1.55% | 21,153 | 26,866,751 |
| 2024-01-02 | 12.72 | 12.91 | 12.57 | 12.88 | +2.63% | 35,852 | 45,930,870 |
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：