股票概览
9.72
-4.42%
-0.45
10.13
开盘价
10.17
最高价
9.72
最低价
334,933
成交量
数据更新至: 2024-12-31
技术指标
9.94
MA5 (5日均线)
10.00
MA10 (10日均线)
10.41
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 | 10.13 | 10.17 | 9.72 | 9.72 | -4.42% | 334,933 | 331,680,253 |
| 2024-12-30 | 9.96 | 10.18 | 9.93 | 10.17 | +2.01% | 308,818 | 311,401,793 |
| 2024-12-27 | 9.91 | 10.1 | 9.87 | 9.97 | +0.4% | 244,931 | 245,382,696 |
| 2024-12-26 | 9.96 | 10 | 9.88 | 9.93 | +0.4% | 175,416 | 174,570,601 |
| 2024-12-25 | 10.02 | 10.07 | 9.78 | 9.89 | -1.3% | 210,626 | 207,863,457 |
| 2024-12-24 | 9.88 | 10.16 | 9.86 | 10.02 | +1.62% | 263,905 | 264,477,429 |
| 2024-12-23 | 10.11 | 10.19 | 9.84 | 9.86 | -2.76% | 285,795 | 285,570,049 |
| 2024-12-20 | 10.11 | 10.24 | 10.06 | 10.14 | -0.29% | 233,567 | 237,011,300 |
| 2024-12-19 | 9.98 | 10.19 | 9.92 | 10.17 | +0.79% | 265,992 | 267,246,929 |
| 2024-12-18 | 10.21 | 10.31 | 10.07 | 10.09 | -0.98% | 275,647 | 279,500,768 |
| 2024-12-17 | 10.25 | 10.37 | 10.14 | 10.19 | -0.78% | 307,337 | 314,530,615 |
| 2024-12-16 | 10.47 | 10.54 | 10.13 | 10.27 | -2.38% | 494,140 | 508,822,488 |
| 2024-12-13 | 10.75 | 10.76 | 10.41 | 10.52 | -2.95% | 980,940 | 1,032,894,773 |
| 2024-12-12 | 10.98 | 10.98 | 10.73 | 10.84 | -1.28% | 565,761 | 611,385,557 |
| 2024-12-11 | 11.02 | 11.13 | 10.91 | 10.98 | -0.81% | 366,710 | 403,707,173 |
| 2024-12-10 | 11.4 | 11.47 | 11.05 | 11.07 | +0.18% | 423,685 | 476,625,324 |
| 2024-12-09 | 11.19 | 11.26 | 10.96 | 11.05 | -1.6% | 286,722 | 317,928,621 |
| 2024-12-06 | 11.09 | 11.38 | 10.87 | 11.23 | +1.45% | 440,385 | 491,507,430 |
| 2024-12-05 | 10.96 | 11.13 | 10.92 | 11.07 | +0.36% | 249,321 | 275,730,794 |
| 2024-12-04 | 11.18 | 11.2 | 10.96 | 11.03 | -1.78% | 358,996 | 396,855,084 |
| 2024-12-03 | 11.53 | 11.58 | 11.06 | 11.23 | -3.19% | 661,916 | 744,735,246 |
| 2024-12-02 | 11.5 | 11.63 | 11.4 | 11.6 | -0.26% | 513,587 | 591,304,870 |
| 2024-11-29 | 11.62 | 11.89 | 11.37 | 11.63 | -0.85% | 543,873 | 632,931,494 |
| 2024-11-28 | 11.95 | 12.09 | 11.71 | 11.73 | -1.84% | 436,901 | 518,502,518 |
| 2024-11-27 | 11.62 | 11.95 | 11.22 | 11.95 | +0.17% | 630,134 | 725,013,171 |
| 2024-11-26 | 12.68 | 12.68 | 11.84 | 11.93 | +1.1% | 743,811 | 906,262,531 |
| 2024-11-25 | 11.63 | 12.06 | 11.55 | 11.8 | +3.42% | 555,743 | 654,841,947 |
| 2024-11-22 | 11.96 | 12.17 | 11.41 | 11.41 | -4.52% | 615,607 | 727,190,955 |
| 2024-11-21 | 11.89 | 12.42 | 11.85 | 11.95 | -0.5% | 644,331 | 780,686,246 |
| 2024-11-20 | 11.6 | 12.23 | 11.51 | 12.01 | +3.71% | 689,908 | 815,690,162 |
| 2024-11-19 | 11.18 | 11.61 | 10.79 | 11.58 | +3.21% | 671,196 | 752,078,552 |
| 2024-11-18 | 11.3 | 11.76 | 11.1 | 11.22 | -0.71% | 564,202 | 644,140,482 |
| 2024-11-15 | 11.71 | 12.02 | 11.29 | 11.3 | -6.53% | 817,020 | 955,399,615 |
| 2024-11-14 | 12.91 | 13.14 | 12.09 | 12.09 | -7.21% | 1,093,334 | 1,358,231,986 |
| 2024-11-13 | 12.2 | 13.11 | 12.1 | 13.03 | +8.67% | 1,448,221 | 1,826,243,752 |
| 2024-11-12 | 13.16 | 13.16 | 11.83 | 11.99 | +0.25% | 1,566,304 | 1,940,532,977 |
| 2024-11-11 | 11.05 | 11.99 | 11.01 | 11.96 | +7.55% | 1,124,072 | 1,317,551,564 |
| 2024-11-08 | 11.48 | 11.86 | 11.11 | 11.12 | -1.77% | 858,891 | 978,566,901 |
| 2024-11-07 | 11.1 | 11.38 | 11.01 | 11.32 | +2.07% | 660,340 | 740,405,095 |
| 2024-11-06 | 10.97 | 11.55 | 10.96 | 11.09 | +1.37% | 925,555 | 1,042,818,685 |
| 2024-11-05 | 10.57 | 11.06 | 10.52 | 10.94 | +3.21% | 724,805 | 787,039,080 |
| 2024-11-04 | 10.36 | 10.86 | 10.21 | 10.6 | +2.42% | 425,931 | 450,898,558 |
| 2024-11-01 | 10.76 | 11.08 | 10.35 | 10.35 | -4.96% | 600,932 | 636,252,585 |
| 2024-10-31 | 10.54 | 11 | 10.44 | 10.89 | +3.32% | 644,444 | 696,148,479 |
| 2024-10-30 | 10.52 | 10.81 | 10.4 | 10.54 | -1.86% | 545,954 | 578,633,891 |
| 2024-10-29 | 10.76 | 11.11 | 10.71 | 10.74 | 0% | 792,270 | 863,580,135 |
| 2024-10-28 | 10.98 | 11.06 | 10.51 | 10.74 | -1.92% | 875,641 | 938,547,823 |
| 2024-10-25 | 9.82 | 11.3 | 9.81 | 10.95 | +12.42% | 1,425,225 | 1,515,613,926 |
| 2024-10-24 | 10.18 | 10.18 | 9.73 | 9.74 | -4.42% | 568,939 | 560,575,032 |
| 2024-10-23 | 9.86 | 10.22 | 9.7 | 10.19 | +3.66% | 811,441 | 810,893,265 |
| 2024-10-22 | 9.69 | 9.9 | 9.56 | 9.83 | +0.82% | 490,577 | 477,123,087 |
| 2024-10-21 | 9.58 | 10.12 | 9.58 | 9.75 | +2.63% | 711,165 | 696,130,321 |
| 2024-10-18 | 8.99 | 9.86 | 8.93 | 9.5 | +5.91% | 731,661 | 682,895,567 |
| 2024-10-17 | 9.12 | 9.29 | 8.97 | 8.97 | -0.66% | 355,737 | 323,918,729 |
| 2024-10-16 | 9.14 | 9.24 | 8.96 | 9.03 | -2.27% | 436,045 | 395,996,575 |
| 2024-10-15 | 9.58 | 9.65 | 9.22 | 9.24 | -3.65% | 499,758 | 471,861,331 |
| 2024-10-14 | 9.54 | 9.75 | 9.25 | 9.59 | +0.74% | 563,852 | 536,089,901 |
| 2024-10-11 | 10.29 | 10.33 | 9.35 | 9.52 | -7.93% | 649,029 | 629,516,216 |
| 2024-10-10 | 10.9 | 11.27 | 10.3 | 10.34 | -3.81% | 805,428 | 857,965,390 |
| 2024-10-09 | 12 | 12.18 | 10.7 | 10.75 | -12.96% | 1,182,379 | 1,361,759,748 |
| 2024-10-08 | 12.35 | 12.35 | 11 | 12.35 | +20.02% | 1,473,381 | 1,752,286,409 |
| 2024-09-30 | 9.15 | 10.3 | 9.04 | 10.29 | +18.96% | 1,144,434 | 1,104,509,931 |
| 2024-09-27 | 8.06 | 8.86 | 8.06 | 8.65 | +9.77% | 727,307 | 614,541,446 |
| 2024-09-26 | 7.53 | 7.88 | 7.48 | 7.88 | +4.37% | 398,528 | 306,389,213 |
| 2024-09-25 | 7.53 | 7.77 | 7.52 | 7.55 | +1.62% | 523,198 | 399,472,389 |
| 2024-09-24 | 6.86 | 7.43 | 6.85 | 7.43 | +8.78% | 568,969 | 407,585,571 |
| 2024-09-23 | 6.81 | 6.89 | 6.73 | 6.83 | 0% | 162,266 | 110,631,450 |
| 2024-09-20 | 6.94 | 6.97 | 6.77 | 6.83 | -2.15% | 228,321 | 155,858,440 |
| 2024-09-19 | 6.91 | 7.13 | 6.8 | 6.98 | +1.6% | 242,238 | 168,845,346 |
| 2024-09-18 | 7.08 | 7.12 | 6.78 | 6.87 | -2.83% | 225,137 | 155,226,291 |
| 2024-09-13 | 7.39 | 7.43 | 7.07 | 7.07 | -4.33% | 241,415 | 173,150,458 |
| 2024-09-12 | 7.5 | 7.62 | 7.37 | 7.39 | -1.73% | 238,692 | 178,521,764 |
| 2024-09-11 | 7.27 | 7.57 | 7.21 | 7.52 | +3.72% | 352,512 | 263,298,924 |
| 2024-09-10 | 7.36 | 7.36 | 7.1 | 7.25 | -1.23% | 201,921 | 145,380,913 |
| 2024-09-09 | 7.45 | 7.55 | 7.27 | 7.34 | -1.87% | 236,820 | 174,439,062 |
| 2024-09-06 | 7.78 | 7.79 | 7.45 | 7.48 | -3.98% | 348,108 | 263,546,797 |
| 2024-09-05 | 7.68 | 7.97 | 7.68 | 7.79 | +0.26% | 402,474 | 315,448,857 |
| 2024-09-04 | 7.54 | 8.01 | 7.51 | 7.77 | +2.64% | 600,970 | 469,490,446 |
| 2024-09-03 | 7.31 | 7.61 | 7.25 | 7.57 | +3.56% | 328,078 | 246,531,126 |
| 2024-09-02 | 7.45 | 7.55 | 7.3 | 7.31 | -1.88% | 190,315 | 140,885,393 |
| 2024-08-30 | 7.4 | 7.58 | 7.31 | 7.45 | +0.81% | 276,195 | 206,507,237 |
| 2024-08-29 | 7.07 | 7.53 | 7.05 | 7.39 | +4.67% | 345,096 | 253,358,166 |
| 2024-08-28 | 7.07 | 7.1 | 6.92 | 7.06 | -0.14% | 115,117 | 80,993,423 |
| 2024-08-27 | 7.21 | 7.25 | 7.06 | 7.07 | -2.62% | 138,908 | 98,768,354 |
| 2024-08-26 | 7.14 | 7.4 | 7.12 | 7.26 | +2.11% | 181,492 | 132,252,349 |
| 2024-08-23 | 7.22 | 7.26 | 7.09 | 7.11 | -1.39% | 135,514 | 96,808,514 |
| 2024-08-22 | 7.39 | 7.47 | 7.2 | 7.21 | -1.9% | 185,657 | 136,339,730 |
| 2024-08-21 | 7.3 | 7.46 | 7.26 | 7.35 | +0.41% | 119,786 | 88,312,877 |
| 2024-08-20 | 7.48 | 7.58 | 7.31 | 7.32 | -2.01% | 104,516 | 77,460,211 |
| 2024-08-19 | 7.5 | 7.61 | 7.46 | 7.47 | -0.4% | 81,287 | 61,164,088 |
| 2024-08-16 | 7.69 | 7.73 | 7.48 | 7.5 | -2.47% | 135,284 | 102,282,670 |
| 2024-08-15 | 7.55 | 7.82 | 7.48 | 7.69 | +1.18% | 156,301 | 119,985,882 |
| 2024-08-14 | 7.76 | 7.84 | 7.59 | 7.6 | -2.31% | 120,431 | 92,123,095 |
| 2024-08-13 | 7.68 | 7.88 | 7.6 | 7.78 | +1.57% | 145,516 | 112,776,689 |
| 2024-08-12 | 7.67 | 7.73 | 7.6 | 7.66 | -0.13% | 85,022 | 65,059,073 |
| 2024-08-09 | 7.85 | 7.9 | 7.67 | 7.67 | -1.79% | 96,664 | 75,044,925 |
| 2024-08-08 | 7.8 | 7.87 | 7.67 | 7.81 | -0.13% | 107,992 | 84,013,602 |
| 2024-08-07 | 7.82 | 7.91 | 7.71 | 7.82 | -0.13% | 130,429 | 101,958,994 |
| 2024-08-06 | 7.77 | 7.87 | 7.71 | 7.83 | +2.09% | 141,519 | 110,345,078 |
| 2024-08-05 | 7.78 | 7.99 | 7.67 | 7.67 | -1.92% | 171,754 | 134,614,225 |
| 2024-08-02 | 7.84 | 8.01 | 7.81 | 7.82 | -0.89% | 141,595 | 112,135,335 |
| 2024-08-01 | 7.88 | 7.95 | 7.82 | 7.89 | -0.25% | 137,298 | 108,249,011 |
| 2024-07-31 | 7.55 | 7.91 | 7.47 | 7.91 | +5.05% | 193,061 | 149,717,869 |
| 2024-07-30 | 7.46 | 7.57 | 7.42 | 7.53 | +0.67% | 93,964 | 70,494,565 |
| 2024-07-29 | 7.59 | 7.59 | 7.38 | 7.48 | -1.19% | 119,135 | 89,009,323 |
| 2024-07-26 | 7.42 | 7.65 | 7.41 | 7.57 | +2.3% | 152,568 | 115,318,724 |
| 2024-07-25 | 7.27 | 7.55 | 7.23 | 7.4 | +1.37% | 200,093 | 148,595,782 |
| 2024-07-24 | 7.48 | 7.51 | 7.27 | 7.3 | -2.28% | 158,633 | 117,102,693 |
| 2024-07-23 | 7.76 | 7.81 | 7.46 | 7.47 | -3.74% | 179,695 | 137,258,918 |
| 2024-07-22 | 7.88 | 7.94 | 7.72 | 7.76 | -1.27% | 163,867 | 127,963,072 |
| 2024-07-19 | 7.86 | 7.96 | 7.75 | 7.86 | -0.25% | 136,588 | 107,381,700 |
| 2024-07-18 | 7.9 | 7.94 | 7.73 | 7.88 | -0.51% | 173,934 | 136,272,554 |
| 2024-07-17 | 7.98 | 8.04 | 7.9 | 7.92 | -0.75% | 125,768 | 100,022,752 |
| 2024-07-16 | 7.95 | 8.07 | 7.92 | 7.98 | +0.38% | 124,423 | 99,303,063 |
| 2024-07-15 | 8.05 | 8.09 | 7.93 | 7.95 | -1.85% | 117,632 | 93,966,464 |
| 2024-07-12 | 8.11 | 8.17 | 8.04 | 8.1 | -0.12% | 148,263 | 120,219,477 |
| 2024-07-11 | 7.96 | 8.19 | 7.92 | 8.11 | +4.24% | 243,820 | 197,042,936 |
| 2024-07-10 | 7.79 | 7.99 | 7.72 | 7.78 | -0.38% | 135,744 | 106,917,164 |
| 2024-07-09 | 7.55 | 7.88 | 7.52 | 7.81 | +2.76% | 214,459 | 165,472,642 |
| 2024-07-08 | 7.82 | 7.84 | 7.57 | 7.6 | -3.43% | 194,617 | 149,151,764 |
| 2024-07-05 | 7.9 | 7.92 | 7.77 | 7.87 | -0.38% | 157,270 | 123,363,401 |
| 2024-07-04 | 8.19 | 8.24 | 7.9 | 7.9 | -3.42% | 173,078 | 138,798,204 |
| 2024-07-03 | 8.12 | 8.31 | 8.03 | 8.18 | +0.86% | 215,560 | 176,576,104 |
| 2024-07-02 | 8.19 | 8.22 | 8.07 | 8.11 | -0.86% | 180,100 | 146,710,019 |
| 2024-07-01 | 8.2 | 8.24 | 8.08 | 8.18 | -0.24% | 153,972 | 125,515,240 |
| 2024-06-28 | 8.28 | 8.42 | 8.18 | 8.2 | -0.97% | 162,986 | 135,534,400 |
| 2024-06-27 | 8.4 | 8.48 | 8.27 | 8.28 | -2.36% | 175,886 | 147,142,206 |
| 2024-06-26 | 8.11 | 8.52 | 8 | 8.48 | +4.43% | 256,146 | 211,356,415 |
| 2024-06-25 | 8.18 | 8.28 | 8.06 | 8.12 | -0.49% | 185,548 | 151,510,801 |
| 2024-06-24 | 8.53 | 8.53 | 8.13 | 8.16 | -5.12% | 310,094 | 256,342,001 |
| 2024-06-21 | 8.75 | 8.77 | 8.55 | 8.6 | -1.71% | 176,516 | 152,624,810 |
| 2024-06-20 | 9.02 | 9.06 | 8.75 | 8.75 | -3.21% | 182,058 | 161,547,307 |
| 2024-06-19 | 9.18 | 9.19 | 9.02 | 9.04 | -1.63% | 151,925 | 138,229,425 |
| 2024-06-18 | 9.18 | 9.23 | 9.08 | 9.19 | 0% | 150,922 | 138,098,515 |
| 2024-06-17 | 9.09 | 9.35 | 9.06 | 9.19 | +0.55% | 236,593 | 218,641,360 |
| 2024-06-14 | 8.93 | 9.17 | 8.82 | 9.14 | +2.01% | 226,746 | 204,485,873 |
| 2024-06-13 | 9.08 | 9.12 | 8.94 | 8.96 | -2.5% | 191,767 | 173,034,663 |
| 2024-06-12 | 9.07 | 9.25 | 9.03 | 9.19 | +0.88% | 165,255 | 151,406,060 |
| 2024-06-11 | 9 | 9.13 | 8.85 | 9.11 | -0.11% | 178,753 | 161,279,624 |
| 2024-06-07 | 9.25 | 9.34 | 9.03 | 9.12 | -0.55% | 223,911 | 205,218,922 |
| 2024-06-06 | 9.53 | 9.6 | 9.15 | 9.17 | -3.78% | 298,815 | 277,724,575 |
| 2024-06-05 | 9.51 | 9.74 | 9.49 | 9.53 | +0.21% | 226,078 | 217,738,024 |
| 2024-06-04 | 9.48 | 9.59 | 9.41 | 9.51 | -0.31% | 210,342 | 199,707,838 |
| 2024-06-03 | 9.6 | 9.63 | 9.43 | 9.54 | -0.52% | 181,068 | 172,061,566 |
| 2024-05-31 | 9.58 | 9.82 | 9.58 | 9.59 | 0% | 196,294 | 189,605,725 |
| 2024-05-30 | 9.85 | 9.9 | 9.55 | 9.59 | -2.44% | 314,208 | 304,159,476 |
| 2024-05-29 | 9.75 | 10.03 | 9.71 | 9.83 | +1.24% | 275,436 | 272,308,112 |
| 2024-05-28 | 9.88 | 9.91 | 9.7 | 9.71 | -2.71% | 236,949 | 231,907,576 |
| 2024-05-27 | 10.15 | 10.35 | 9.7 | 9.98 | -0.6% | 385,229 | 381,247,428 |
| 2024-05-24 | 9.87 | 10.4 | 9.85 | 10.04 | +1.01% | 416,566 | 419,688,026 |
| 2024-05-23 | 10.22 | 10.24 | 9.91 | 9.94 | -3.21% | 285,029 | 285,690,349 |
| 2024-05-22 | 9.92 | 10.33 | 9.88 | 10.27 | +3.32% | 443,270 | 450,239,196 |
| 2024-05-21 | 9.9 | 9.98 | 9.79 | 9.94 | +0.3% | 223,486 | 220,962,323 |
| 2024-05-20 | 9.96 | 10.12 | 9.89 | 9.91 | -0.7% | 276,527 | 276,207,998 |
| 2024-05-17 | 9.74 | 9.99 | 9.67 | 9.98 | +2.46% | 270,297 | 266,396,712 |
| 2024-05-16 | 9.78 | 9.87 | 9.72 | 9.74 | -0.31% | 189,597 | 185,699,718 |
| 2024-05-15 | 9.86 | 9.99 | 9.76 | 9.77 | -0.41% | 213,886 | 210,375,385 |
| 2024-05-14 | 9.95 | 10.05 | 9.76 | 9.81 | -0.51% | 284,531 | 280,538,945 |
| 2024-05-13 | 10.08 | 10.08 | 9.84 | 9.86 | -3.8% | 360,293 | 358,318,854 |
| 2024-05-10 | 10.46 | 10.58 | 10.21 | 10.25 | -2.94% | 405,732 | 418,193,777 |
| 2024-05-09 | 10.38 | 10.82 | 10.35 | 10.56 | +3.94% | 551,258 | 584,558,935 |
| 2024-05-08 | 10.44 | 10.45 | 10.12 | 10.16 | -3.33% | 333,534 | 341,963,644 |
| 2024-05-07 | 10.4 | 10.59 | 10.4 | 10.51 | +0.48% | 360,603 | 378,448,212 |
| 2024-05-06 | 10.51 | 10.68 | 10.42 | 10.46 | +2.05% | 422,871 | 445,780,605 |
| 2024-04-30 | 10.58 | 10.58 | 10.23 | 10.25 | -3.12% | 418,314 | 432,157,297 |
| 2024-04-29 | 9.95 | 10.65 | 9.92 | 10.58 | +6.87% | 829,252 | 863,758,231 |
| 2024-04-26 | 9.7 | 9.97 | 9.63 | 9.9 | +1.02% | 477,757 | 469,143,283 |
| 2024-04-25 | 9.33 | 9.94 | 9.32 | 9.8 | +4.14% | 603,083 | 586,767,776 |
| 2024-04-24 | 9.42 | 9.45 | 9.2 | 9.41 | -0.21% | 402,154 | 375,628,251 |
| 2024-04-23 | 9.7 | 9.78 | 9.41 | 9.43 | -2.38% | 448,096 | 427,327,847 |
| 2024-04-22 | 9.9 | 10.01 | 9.62 | 9.66 | -4.73% | 555,646 | 541,167,263 |
| 2024-04-19 | 10.11 | 10.59 | 9.74 | 10.14 | -2.41% | 831,330 | 835,739,623 |
| 2024-04-18 | 11.05 | 11.06 | 10.21 | 10.39 | -10.82% | 1,197,562 | 1,256,803,044 |
| 2024-04-17 | 11.35 | 11.78 | 11.31 | 11.65 | +5.14% | 502,636 | 580,736,057 |
| 2024-04-16 | 11.86 | 12.13 | 11.05 | 11.08 | -9.11% | 677,476 | 778,319,013 |
| 2024-04-15 | 11.51 | 12.66 | 11.51 | 12.19 | +5.82% | 869,916 | 1,069,905,240 |
| 2024-04-12 | 12.23 | 12.25 | 11.51 | 11.52 | -6.34% | 659,497 | 776,952,006 |
| 2024-04-11 | 12.1 | 12.54 | 11.8 | 12.3 | +5.58% | 842,925 | 1,031,055,034 |
| 2024-04-10 | 12.01 | 12.03 | 11.53 | 11.65 | -2.27% | 273,766 | 320,378,868 |
| 2024-04-09 | 11.18 | 12.07 | 11.18 | 11.92 | +5.49% | 462,124 | 545,903,656 |
| 2024-04-08 | 11.58 | 12.02 | 11.28 | 11.3 | -4.24% | 346,619 | 400,140,645 |
| 2024-04-03 | 12.07 | 12.33 | 11.73 | 11.8 | -0.92% | 483,044 | 582,182,244 |
| 2024-04-02 | 11.55 | 12.04 | 11.42 | 11.91 | +3.12% | 402,046 | 473,592,325 |
| 2024-04-01 | 11.12 | 11.58 | 11.12 | 11.55 | +4.24% | 300,971 | 345,354,542 |
| 2024-03-29 | 11.03 | 11.26 | 10.93 | 11.08 | +0.09% | 192,038 | 212,922,239 |
| 2024-03-28 | 10.94 | 11.26 | 10.91 | 11.07 | +1.1% | 210,631 | 233,587,667 |
| 2024-03-27 | 11.5 | 11.62 | 10.95 | 10.95 | -5.68% | 239,016 | 268,631,876 |
| 2024-03-26 | 11.07 | 11.85 | 11.07 | 11.61 | +5.07% | 366,456 | 418,534,124 |
| 2024-03-25 | 11.42 | 11.46 | 11.03 | 11.05 | -3.58% | 257,497 | 289,093,390 |
| 2024-03-22 | 11.91 | 11.97 | 11.45 | 11.46 | -4.02% | 265,106 | 307,766,121 |
| 2024-03-21 | 12.18 | 12.23 | 11.81 | 11.94 | -1.65% | 233,425 | 279,427,331 |
| 2024-03-20 | 12.17 | 12.33 | 12.01 | 12.14 | -0.25% | 195,991 | 237,978,810 |
| 2024-03-19 | 12.4 | 12.43 | 12.16 | 12.17 | -2.25% | 228,374 | 280,032,537 |
| 2024-03-18 | 12.38 | 12.52 | 12.24 | 12.45 | +2.22% | 244,869 | 302,794,482 |
| 2024-03-15 | 12.2 | 12.23 | 11.89 | 12.18 | -0.33% | 237,785 | 285,996,557 |
| 2024-03-14 | 12.46 | 12.65 | 12.12 | 12.22 | -2.86% | 226,038 | 279,023,417 |
| 2024-03-13 | 12.58 | 12.73 | 12.43 | 12.58 | -1.18% | 225,043 | 282,891,250 |
| 2024-03-12 | 12.65 | 12.82 | 12.45 | 12.73 | +0.39% | 390,630 | 493,518,787 |
| 2024-03-11 | 11.89 | 12.83 | 11.89 | 12.68 | +7.64% | 499,723 | 621,177,327 |
| 2024-03-08 | 11.78 | 11.98 | 11.58 | 11.78 | 0% | 171,517 | 201,608,775 |
| 2024-03-07 | 12.29 | 12.35 | 11.78 | 11.78 | -3.36% | 185,625 | 222,659,038 |
| 2024-03-06 | 12.02 | 12.46 | 11.93 | 12.19 | +0.83% | 153,051 | 185,891,451 |
| 2024-03-05 | 12.17 | 12.21 | 12.02 | 12.09 | -1.87% | 179,109 | 216,791,251 |
| 2024-03-04 | 12.34 | 12.55 | 12.2 | 12.32 | -0.56% | 161,386 | 199,350,665 |
| 2024-03-01 | 12.38 | 12.53 | 12.24 | 12.39 | +1.06% | 202,537 | 250,734,730 |
| 2024-02-29 | 11.8 | 12.47 | 11.79 | 12.26 | +2.42% | 341,340 | 418,763,720 |
| 2024-02-28 | 12.38 | 12.87 | 11.95 | 11.97 | -2.68% | 363,411 | 453,967,763 |
| 2024-02-27 | 12.03 | 12.3 | 11.92 | 12.3 | +2.16% | 215,939 | 261,656,383 |
| 2024-02-26 | 12.1 | 12.23 | 11.91 | 12.04 | -0.33% | 220,169 | 265,622,946 |
| 2024-02-23 | 12 | 12.2 | 11.86 | 12.08 | 0% | 239,883 | 288,409,549 |
| 2024-02-22 | 11.91 | 12.15 | 11.86 | 12.08 | +0.92% | 160,537 | 192,781,014 |
| 2024-02-21 | 11.88 | 12.38 | 11.79 | 11.97 | +0.25% | 212,688 | 258,390,136 |
| 2024-02-20 | 12 | 12.11 | 11.78 | 11.94 | -1.57% | 164,058 | 195,599,323 |
| 2024-02-19 | 12.6 | 12.66 | 12.02 | 12.13 | -2.65% | 270,698 | 329,273,138 |
| 2024-02-08 | 12.14 | 13.16 | 12.05 | 12.46 | +2.55% | 370,669 | 473,864,092 |
| 2024-02-07 | 10.96 | 12.16 | 10.88 | 12.15 | +10.66% | 414,666 | 489,317,524 |
| 2024-02-06 | 9.75 | 10.98 | 9.65 | 10.98 | +11.47% | 318,765 | 333,285,343 |
| 2024-02-05 | 10.04 | 10.38 | 9.13 | 9.85 | -2.86% | 323,227 | 314,976,765 |
| 2024-02-02 | 10.58 | 10.73 | 9.81 | 10.14 | -4.43% | 227,793 | 234,110,957 |
| 2024-02-01 | 10.74 | 10.95 | 10.54 | 10.61 | -2.48% | 200,650 | 215,122,337 |
| 2024-01-31 | 10.92 | 11.3 | 10.88 | 10.88 | -0.37% | 226,231 | 250,431,836 |
| 2024-01-30 | 11.31 | 11.45 | 10.9 | 10.92 | -3.79% | 169,909 | 189,697,096 |
| 2024-01-29 | 11.9 | 12.01 | 11.31 | 11.35 | -4.7% | 185,030 | 214,131,873 |
| 2024-01-26 | 12.2 | 12.4 | 11.9 | 11.91 | -2.85% | 165,911 | 201,059,883 |
| 2024-01-25 | 11.93 | 12.3 | 11.76 | 12.26 | +2.25% | 169,069 | 204,108,886 |
| 2024-01-24 | 12.2 | 12.32 | 11.57 | 11.99 | -1.07% | 222,958 | 264,205,411 |
| 2024-01-23 | 12.1 | 12.48 | 11.88 | 12.12 | -0.74% | 174,505 | 213,020,144 |
| 2024-01-22 | 13.09 | 13.12 | 12.05 | 12.21 | -7.29% | 235,774 | 296,780,527 |
| 2024-01-19 | 13.48 | 13.75 | 13.17 | 13.17 | -2.52% | 122,261 | 163,601,065 |
| 2024-01-18 | 13.33 | 13.55 | 13.08 | 13.51 | +0.45% | 154,335 | 205,582,778 |
| 2024-01-17 | 14.01 | 14.02 | 13.45 | 13.45 | -4.41% | 165,272 | 225,836,363 |
| 2024-01-16 | 14.07 | 14.29 | 13.86 | 14.07 | 0% | 127,730 | 179,322,055 |
| 2024-01-15 | 14.28 | 14.32 | 13.98 | 14.07 | -1.75% | 109,227 | 154,093,825 |
| 2024-01-12 | 14.23 | 14.6 | 14.16 | 14.32 | +0.63% | 167,831 | 241,292,626 |
| 2024-01-11 | 13.88 | 14.5 | 13.73 | 14.23 | +3.04% | 215,122 | 305,007,775 |
| 2024-01-10 | 13.73 | 14.15 | 13.5 | 13.81 | -0.07% | 162,179 | 224,604,807 |
| 2024-01-09 | 13.9 | 14.25 | 13.66 | 13.82 | -0.22% | 163,640 | 227,534,649 |
| 2024-01-08 | 14.31 | 14.67 | 13.8 | 13.85 | -3.82% | 186,131 | 262,796,377 |
| 2024-01-05 | 14.5 | 14.98 | 14.34 | 14.4 | -1.44% | 161,229 | 235,676,586 |
| 2024-01-04 | 15.01 | 15.05 | 14.51 | 14.61 | -2.73% | 161,218 | 237,325,321 |
| 2024-01-03 | 15 | 15.16 | 14.87 | 15.02 | -0.07% | 142,750 | 213,965,714 |
| 2024-01-02 | 15.39 | 15.42 | 15.03 | 15.03 | -2.53% | 152,911 | 231,769,660 |
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：