股票概览
12.36
+2.23%
+0.27
12.2
开盘价
12.73
最高价
12.05
最低价
63,756
成交量
数据更新至: 2024-12-31
技术指标
12.42
MA5 (5日均线)
13.27
MA10 (10日均线)
14.77
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 | 12.2 | 12.73 | 12.05 | 12.36 | +2.23% | 63,756 | 78,797,791 |
| 2024-12-30 | 12.83 | 12.87 | 11.96 | 12.09 | -5.1% | 56,223 | 68,438,532 |
| 2024-12-27 | 12.5 | 13.16 | 12.46 | 12.74 | +2.58% | 40,075 | 51,527,173 |
| 2024-12-26 | 12.47 | 12.73 | 12.29 | 12.42 | -0.48% | 39,805 | 49,739,755 |
| 2024-12-25 | 13.24 | 13.54 | 12.16 | 12.48 | -6.59% | 74,647 | 93,129,162 |
| 2024-12-24 | 13.77 | 13.95 | 13.05 | 13.36 | -2.34% | 51,330 | 68,578,055 |
| 2024-12-23 | 14.98 | 15.14 | 13.55 | 13.68 | -8.68% | 78,606 | 110,980,120 |
| 2024-12-20 | 14.07 | 15.02 | 13.95 | 14.98 | +2.96% | 77,842 | 113,874,731 |
| 2024-12-19 | 13.97 | 14.55 | 13.44 | 14.55 | +3.78% | 71,080 | 99,653,080 |
| 2024-12-18 | 15.21 | 15.46 | 13.7 | 14.02 | -7.28% | 111,072 | 156,071,151 |
| 2024-12-17 | 16.5 | 16.65 | 15.05 | 15.12 | -7.75% | 73,190 | 114,293,253 |
| 2024-12-16 | 16.4 | 16.58 | 16.11 | 16.39 | +0.55% | 40,009 | 65,421,293 |
| 2024-12-13 | 16.61 | 16.63 | 15.81 | 16.3 | -1.39% | 43,365 | 70,584,139 |
| 2024-12-12 | 16.53 | 16.72 | 16.2 | 16.53 | -0.6% | 48,808 | 80,069,066 |
| 2024-12-11 | 16.35 | 16.88 | 16.32 | 16.63 | +2.34% | 72,583 | 121,094,466 |
| 2024-12-10 | 17.51 | 17.64 | 16.19 | 16.25 | -2.87% | 83,470 | 138,408,022 |
| 2024-12-09 | 16.41 | 17.18 | 16.28 | 16.73 | +1.95% | 74,488 | 125,286,334 |
| 2024-12-06 | 16.17 | 16.71 | 16.08 | 16.41 | -0.61% | 56,402 | 92,102,753 |
| 2024-12-05 | 16.25 | 16.88 | 15.79 | 16.51 | +4.63% | 87,272 | 142,728,055 |
| 2024-12-04 | 16.15 | 16.37 | 15.7 | 15.78 | -3.37% | 81,188 | 129,339,518 |
| 2024-12-03 | 16.38 | 16.75 | 16.25 | 16.33 | -0.61% | 85,435 | 140,720,046 |
| 2024-12-02 | 15.62 | 16.74 | 15.62 | 16.43 | +3.01% | 143,392 | 234,168,000 |
| 2024-11-29 | 16.32 | 16.83 | 15.68 | 15.95 | -5.23% | 184,025 | 296,129,238 |
| 2024-11-28 | 14.8 | 17.56 | 14.7 | 16.83 | +14.88% | 229,308 | 379,921,151 |
| 2024-11-27 | 14.03 | 14.76 | 13.76 | 14.65 | +4.05% | 129,549 | 186,387,489 |
| 2024-11-26 | 14.27 | 14.57 | 13.91 | 14.08 | -0.71% | 122,575 | 173,619,656 |
| 2024-11-25 | 12.67 | 14.7 | 12.6 | 14.18 | +13.71% | 195,794 | 271,404,692 |
| 2024-11-22 | 12.97 | 13.1 | 12.45 | 12.47 | -3.71% | 55,612 | 71,126,614 |
| 2024-11-21 | 13.05 | 13.3 | 12.65 | 12.95 | -0.38% | 68,517 | 89,084,916 |
| 2024-11-20 | 12.21 | 13 | 12.17 | 13 | +6.64% | 67,991 | 86,061,932 |
| 2024-11-19 | 11.86 | 12.26 | 11.7 | 12.19 | +3.74% | 48,569 | 58,231,867 |
| 2024-11-18 | 12.47 | 12.65 | 11.7 | 11.75 | -6% | 62,823 | 75,023,906 |
| 2024-11-15 | 12.52 | 12.88 | 12.11 | 12.5 | -0.71% | 64,823 | 81,496,415 |
| 2024-11-14 | 13 | 13.5 | 12.57 | 12.59 | -4.33% | 85,616 | 110,664,318 |
| 2024-11-13 | 12.54 | 13.2 | 12.54 | 13.16 | +6.99% | 141,437 | 183,844,150 |
| 2024-11-12 | 12.65 | 12.84 | 12.18 | 12.3 | -1.76% | 101,180 | 126,590,644 |
| 2024-11-11 | 11.8 | 12.67 | 11.75 | 12.52 | +4.68% | 140,451 | 174,892,491 |
| 2024-11-08 | 11.56 | 12.63 | 11.56 | 11.96 | +4% | 123,490 | 148,654,425 |
| 2024-11-07 | 10.79 | 11.55 | 10.66 | 11.5 | +5.89% | 84,485 | 94,648,294 |
| 2024-11-06 | 10.78 | 11.29 | 10.7 | 10.86 | +0.46% | 70,902 | 78,330,810 |
| 2024-11-05 | 10.62 | 10.9 | 10.49 | 10.81 | +1.79% | 57,614 | 61,689,111 |
| 2024-11-04 | 10.51 | 10.66 | 10.2 | 10.62 | +0.47% | 45,949 | 48,214,287 |
| 2024-11-01 | 11.29 | 11.37 | 10.56 | 10.57 | -7.44% | 90,406 | 98,123,968 |
| 2024-10-31 | 11.35 | 11.84 | 11.31 | 11.42 | +0.79% | 74,287 | 85,649,187 |
| 2024-10-30 | 11.25 | 11.43 | 11.1 | 11.33 | +0.09% | 52,933 | 59,541,595 |
| 2024-10-29 | 11.68 | 12.06 | 11.3 | 11.32 | -3.66% | 85,666 | 99,124,698 |
| 2024-10-28 | 11.73 | 11.92 | 11.5 | 11.75 | +0.34% | 79,966 | 93,723,860 |
| 2024-10-25 | 11.17 | 12 | 11.17 | 11.71 | +5.02% | 120,682 | 141,836,726 |
| 2024-10-24 | 11.85 | 11.85 | 11.14 | 11.15 | -6.46% | 105,612 | 120,750,093 |
| 2024-10-23 | 11.32 | 12.22 | 11.19 | 11.92 | +4.38% | 154,794 | 182,622,436 |
| 2024-10-22 | 11.25 | 11.6 | 10.98 | 11.42 | -0.09% | 124,718 | 139,576,495 |
| 2024-10-21 | 10.87 | 11.45 | 10.81 | 11.43 | +6.33% | 144,119 | 160,881,058 |
| 2024-10-18 | 10.51 | 11 | 10.43 | 10.75 | +2.28% | 84,009 | 89,557,180 |
| 2024-10-17 | 10.62 | 10.77 | 10.48 | 10.51 | -0.1% | 63,055 | 66,836,702 |
| 2024-10-16 | 10.55 | 10.82 | 10.4 | 10.52 | -2.41% | 69,706 | 73,718,631 |
| 2024-10-15 | 10.8 | 11.16 | 10.65 | 10.78 | -1.19% | 85,952 | 93,903,549 |
| 2024-10-14 | 10.68 | 11.14 | 10.66 | 10.91 | +3.61% | 80,065 | 87,028,825 |
| 2024-10-11 | 11.25 | 11.3 | 10.45 | 10.53 | -5.98% | 84,864 | 91,066,613 |
| 2024-10-10 | 11.3 | 11.5 | 10.86 | 11.2 | +2.85% | 101,524 | 113,665,101 |
| 2024-10-09 | 12.4 | 12.9 | 10.79 | 10.89 | -18.43% | 188,635 | 223,445,043 |
| 2024-10-08 | 13.4 | 13.4 | 11.76 | 13.35 | +16.29% | 280,810 | 357,908,410 |
| 2024-09-30 | 10 | 11.75 | 10 | 11.48 | +16.79% | 278,759 | 302,464,382 |
| 2024-09-27 | 9.39 | 10.13 | 9.05 | 9.83 | +7.08% | 217,266 | 210,956,958 |
| 2024-09-26 | 8.84 | 9.25 | 8.72 | 9.18 | +2.23% | 164,673 | 147,751,499 |
| 2024-09-25 | 8.82 | 9.49 | 8.67 | 8.98 | +3.46% | 223,289 | 199,576,746 |
| 2024-09-24 | 8.4 | 8.7 | 8.21 | 8.68 | +3.09% | 137,487 | 117,414,569 |
| 2024-09-23 | 8.52 | 8.74 | 8.37 | 8.42 | -1.86% | 87,729 | 74,696,642 |
| 2024-09-20 | 8.54 | 8.82 | 8.39 | 8.58 | +0.23% | 112,956 | 96,647,413 |
| 2024-09-19 | 8.24 | 8.64 | 8.1 | 8.56 | +2.76% | 138,540 | 117,790,713 |
| 2024-09-18 | 8.09 | 8.36 | 7.66 | 8.33 | +4% | 111,216 | 89,563,471 |
| 2024-09-13 | 8.44 | 8.45 | 8.01 | 8.01 | -5.32% | 96,884 | 79,487,800 |
| 2024-09-12 | 8.11 | 8.76 | 8.02 | 8.46 | +3.55% | 153,222 | 129,855,758 |
| 2024-09-11 | 8.1 | 8.44 | 7.99 | 8.17 | -1.45% | 91,946 | 75,871,943 |
| 2024-09-10 | 8.3 | 8.8 | 8.2 | 8.29 | +0.36% | 120,856 | 102,256,311 |
| 2024-09-09 | 8.1 | 8.42 | 8.1 | 8.26 | -1.2% | 66,973 | 55,302,133 |
| 2024-09-06 | 8.58 | 8.7 | 8.27 | 8.36 | -4.68% | 140,809 | 118,004,541 |
| 2024-09-05 | 8.58 | 9.22 | 8.5 | 8.77 | -1.24% | 229,623 | 201,824,605 |
| 2024-09-04 | 8.15 | 8.98 | 8.08 | 8.88 | +6.09% | 274,250 | 237,717,238 |
| 2024-09-03 | 8.42 | 8.66 | 8.15 | 8.37 | +1.09% | 137,921 | 115,224,610 |
| 2024-09-02 | 8.48 | 8.75 | 8.24 | 8.28 | -3.72% | 155,300 | 130,336,435 |
| 2024-08-30 | 8.5 | 9.25 | 8.32 | 8.6 | +0.12% | 288,446 | 249,885,556 |
| 2024-08-29 | 8.16 | 9.47 | 8.08 | 8.59 | +4.12% | 338,252 | 291,619,177 |
| 2024-08-28 | 7.95 | 8.36 | 7.85 | 8.25 | +2.1% | 207,803 | 168,641,159 |
| 2024-08-27 | 8.05 | 8.55 | 7.91 | 8.08 | -3.35% | 263,270 | 214,912,274 |
| 2024-08-26 | 6.94 | 8.36 | 6.94 | 8.36 | +19.94% | 200,795 | 163,648,505 |
| 2024-08-23 | 7.16 | 7.3 | 6.92 | 6.97 | -5.3% | 97,778 | 68,677,781 |
| 2024-08-22 | 7.67 | 7.74 | 7.31 | 7.36 | -2.26% | 94,403 | 70,523,928 |
| 2024-08-21 | 7.89 | 8.1 | 7.43 | 7.53 | -3.59% | 136,282 | 104,976,464 |
| 2024-08-20 | 7.88 | 8.46 | 7.81 | 7.81 | +1.17% | 164,528 | 133,300,827 |
| 2024-08-19 | 8 | 8.14 | 7.62 | 7.72 | -5.85% | 142,316 | 112,035,163 |
| 2024-08-16 | 8.01 | 8.35 | 7.84 | 8.2 | +1.74% | 190,065 | 154,106,302 |
| 2024-08-15 | 7.89 | 8.5 | 7.68 | 8.06 | -0.74% | 192,561 | 154,885,115 |
| 2024-08-14 | 8.34 | 8.75 | 7.98 | 8.12 | -3.1% | 250,515 | 205,956,112 |
| 2024-08-13 | 7.46 | 9.28 | 7.26 | 8.38 | +8.41% | 325,061 | 275,132,459 |
| 2024-08-12 | 7.61 | 7.89 | 7.47 | 7.73 | +3.76% | 131,179 | 100,877,494 |
| 2024-08-09 | 7.68 | 7.79 | 7.45 | 7.45 | -6.41% | 166,744 | 126,205,479 |
| 2024-08-08 | 7.64 | 7.99 | 7.25 | 7.96 | +3.11% | 245,462 | 188,377,883 |
| 2024-08-07 | 7.98 | 8.29 | 7.68 | 7.72 | +0.65% | 300,628 | 238,421,887 |
| 2024-08-06 | 6.49 | 7.67 | 6.49 | 7.67 | +20.03% | 165,958 | 123,957,401 |
| 2024-08-05 | 6.66 | 6.77 | 6.39 | 6.39 | -3.18% | 49,550 | 32,696,072 |
| 2024-08-02 | 6.69 | 6.78 | 6.59 | 6.6 | -1.79% | 39,449 | 26,329,774 |
| 2024-08-01 | 6.84 | 6.86 | 6.72 | 6.72 | -1.47% | 45,033 | 30,455,610 |
| 2024-07-31 | 6.61 | 6.82 | 6.59 | 6.82 | +2.71% | 67,157 | 45,238,480 |
| 2024-07-30 | 6.51 | 6.86 | 6.5 | 6.64 | +1.84% | 66,614 | 44,488,061 |
| 2024-07-29 | 6.39 | 6.57 | 6.39 | 6.52 | +1.4% | 44,693 | 28,984,471 |
| 2024-07-26 | 6.46 | 6.62 | 6.43 | 6.43 | -1.53% | 58,940 | 38,252,743 |
| 2024-07-25 | 6.33 | 6.88 | 6.18 | 6.53 | +2.03% | 84,667 | 55,735,945 |
| 2024-07-24 | 6.65 | 6.69 | 6.35 | 6.4 | -4.19% | 67,503 | 43,679,682 |
| 2024-07-23 | 6.8 | 6.95 | 6.68 | 6.68 | -1.76% | 59,164 | 40,286,260 |
| 2024-07-22 | 6.75 | 6.88 | 6.69 | 6.8 | +0.29% | 57,459 | 38,936,730 |
| 2024-07-19 | 7.16 | 7.16 | 6.78 | 6.78 | -5.31% | 114,085 | 78,887,630 |
| 2024-07-18 | 7.09 | 7.37 | 6.61 | 7.16 | -3.24% | 144,762 | 100,993,645 |
| 2024-07-17 | 7.54 | 7.99 | 7.39 | 7.4 | +1.37% | 155,435 | 120,403,624 |
| 2024-07-16 | 7.32 | 7.6 | 7.23 | 7.3 | -0.27% | 69,242 | 50,854,095 |
| 2024-07-15 | 7.79 | 7.79 | 7.3 | 7.32 | -7.11% | 147,175 | 109,741,908 |
| 2024-07-12 | 7.66 | 8.48 | 7.6 | 7.88 | +2.74% | 198,564 | 159,317,656 |
| 2024-07-11 | 7.57 | 7.74 | 7.42 | 7.67 | +3.09% | 113,274 | 86,363,718 |
| 2024-07-10 | 7.4 | 7.78 | 7.31 | 7.44 | -3.38% | 118,576 | 89,101,109 |
| 2024-07-09 | 7.1 | 8 | 7 | 7.7 | +5.91% | 179,217 | 134,602,297 |
| 2024-07-08 | 7.68 | 7.68 | 7.16 | 7.27 | -6.19% | 130,865 | 95,771,692 |
| 2024-07-05 | 8.01 | 8.08 | 7.5 | 7.75 | -6.63% | 184,932 | 143,321,841 |
| 2024-07-04 | 7.9 | 8.49 | 7.52 | 8.3 | +5.73% | 251,299 | 202,040,657 |
| 2024-07-03 | 8.42 | 8.6 | 7.71 | 7.85 | -10.18% | 268,866 | 216,541,671 |
| 2024-07-02 | 9.07 | 10.12 | 8.58 | 8.74 | +1.39% | 397,763 | 373,740,023 |
| 2024-07-01 | 6.91 | 8.62 | 6.78 | 8.62 | +20.06% | 249,391 | 200,356,657 |
| 2024-06-28 | 7.3 | 7.65 | 7.12 | 7.18 | +0.28% | 129,996 | 95,185,241 |
| 2024-06-27 | 7.3 | 7.39 | 7.08 | 7.16 | -4.53% | 134,528 | 96,765,766 |
| 2024-06-26 | 7.65 | 7.66 | 7.23 | 7.5 | -4.21% | 163,860 | 121,367,620 |
| 2024-06-25 | 7.6 | 8.03 | 7.25 | 7.83 | -3.93% | 224,269 | 169,865,871 |
| 2024-06-24 | 6.8 | 8.4 | 6.71 | 8.15 | +15.44% | 322,841 | 244,841,583 |
| 2024-06-21 | 5.93 | 7.06 | 5.93 | 7.06 | +20.07% | 170,118 | 116,100,091 |
| 2024-06-20 | 6.1 | 6.17 | 5.85 | 5.88 | -3.92% | 60,989 | 36,226,768 |
| 2024-06-19 | 6.25 | 6.35 | 6.06 | 6.12 | -0.97% | 65,036 | 40,014,541 |
| 2024-06-18 | 5.97 | 6.55 | 5.9 | 6.18 | +3.34% | 88,392 | 55,123,492 |
| 2024-06-17 | 6.3 | 6.35 | 5.94 | 5.98 | -3.39% | 67,015 | 40,560,465 |
| 2024-06-14 | 6.41 | 6.5 | 6.11 | 6.19 | -4.92% | 91,339 | 57,142,057 |
| 2024-06-13 | 6.24 | 7.34 | 6.24 | 6.51 | +4.49% | 137,147 | 91,452,174 |
| 2024-06-12 | 6.08 | 6.34 | 6.03 | 6.23 | +0.48% | 104,522 | 64,698,694 |
| 2024-06-11 | 5.6 | 6.2 | 5.6 | 6.2 | -4.17% | 141,543 | 84,608,341 |
| 2024-06-07 | 5.48 | 6.47 | 5.48 | 6.47 | +20.04% | 84,504 | 53,950,276 |
| 2024-06-06 | 5.94 | 6.05 | 5.28 | 5.39 | -8.8% | 64,727 | 35,878,830 |
| 2024-06-05 | 6.09 | 6.11 | 5.85 | 5.91 | -3.43% | 44,467 | 26,412,953 |
| 2024-06-04 | 6.45 | 6.45 | 6 | 6.12 | -5.85% | 53,778 | 32,958,869 |
| 2024-06-03 | 6.73 | 6.78 | 6.44 | 6.5 | -3.42% | 44,911 | 29,455,123 |
| 2024-05-31 | 6.91 | 6.98 | 6.69 | 6.73 | -1.75% | 43,801 | 29,829,016 |
| 2024-05-30 | 7.16 | 7.22 | 6.68 | 6.85 | -4.46% | 73,156 | 50,470,881 |
| 2024-05-29 | 7.11 | 7.48 | 7.05 | 7.17 | +0.99% | 46,482 | 33,851,172 |
| 2024-05-28 | 7.09 | 7.18 | 6.95 | 7.1 | +0.14% | 28,153 | 19,987,920 |
| 2024-05-27 | 7.12 | 7.21 | 6.86 | 7.09 | +0.14% | 38,564 | 27,009,781 |
| 2024-05-24 | 7.14 | 7.44 | 7.04 | 7.08 | -0.7% | 56,238 | 40,624,733 |
| 2024-05-23 | 7.64 | 7.66 | 7.1 | 7.13 | -6.43% | 75,018 | 54,712,592 |
| 2024-05-22 | 7.19 | 7.77 | 7.16 | 7.62 | +6.13% | 77,693 | 58,205,124 |
| 2024-05-21 | 7.47 | 7.47 | 7.06 | 7.18 | -1.51% | 37,441 | 26,830,989 |
| 2024-05-20 | 7.57 | 7.6 | 7.22 | 7.29 | -3.19% | 45,369 | 33,458,931 |
| 2024-05-17 | 7.25 | 7.55 | 7.14 | 7.53 | +3.86% | 49,559 | 36,846,490 |
| 2024-05-16 | 7.1 | 7.38 | 7.07 | 7.25 | +1.4% | 47,176 | 34,342,038 |
| 2024-05-15 | 6.96 | 7.19 | 6.91 | 7.15 | +2.14% | 66,694 | 47,188,100 |
| 2024-05-14 | 7.05 | 7.26 | 6.9 | 7 | -4.63% | 61,735 | 43,422,770 |
| 2024-05-13 | 7.79 | 7.79 | 6.65 | 7.34 | -6.97% | 137,328 | 97,008,983 |
| 2024-05-10 | 8.31 | 8.38 | 7.86 | 7.89 | -5.51% | 50,877 | 40,895,442 |
| 2024-05-09 | 8.23 | 8.85 | 8.11 | 8.35 | +3.09% | 57,597 | 48,824,412 |
| 2024-05-08 | 8.27 | 8.31 | 8.08 | 8.1 | -2.06% | 26,486 | 21,641,261 |
| 2024-05-07 | 8.1 | 8.31 | 8.07 | 8.27 | +0.98% | 40,168 | 32,902,426 |
| 2024-05-06 | 8.13 | 8.24 | 7.91 | 8.19 | +3.67% | 35,119 | 28,461,419 |
| 2024-04-30 | 8.12 | 8.15 | 7.77 | 7.9 | -1.62% | 40,233 | 31,802,854 |
| 2024-04-29 | 7.65 | 8.07 | 7.65 | 8.03 | +4.97% | 50,510 | 40,024,563 |
| 2024-04-26 | 7.83 | 7.9 | 7.44 | 7.65 | -0.39% | 42,691 | 32,615,733 |
| 2024-04-25 | 7.7 | 8.04 | 7.6 | 7.68 | -0.13% | 52,308 | 40,970,016 |
| 2024-04-24 | 7.47 | 7.83 | 7.44 | 7.69 | +3.08% | 47,061 | 36,140,591 |
| 2024-04-23 | 7.43 | 7.64 | 7.42 | 7.46 | +1.63% | 36,292 | 27,410,907 |
| 2024-04-22 | 7.68 | 7.76 | 7.33 | 7.34 | -5.66% | 38,970 | 29,088,861 |
| 2024-04-19 | 7.57 | 7.79 | 7.32 | 7.78 | +2.64% | 42,500 | 32,448,215 |
| 2024-04-18 | 7.93 | 8.17 | 7.56 | 7.58 | -4.17% | 52,169 | 40,542,575 |
| 2024-04-17 | 7.36 | 8.1 | 7.36 | 7.91 | +12.36% | 45,464 | 35,539,261 |
| 2024-04-16 | 7.95 | 8.07 | 7 | 7.04 | -12.76% | 67,577 | 49,984,192 |
| 2024-04-15 | 8.66 | 8.85 | 7.88 | 8.07 | -8.09% | 59,435 | 48,651,139 |
| 2024-04-12 | 8.88 | 9.04 | 8.75 | 8.78 | -1.57% | 26,676 | 23,647,870 |
| 2024-04-11 | 8.71 | 9.09 | 8.71 | 8.92 | +0.9% | 30,351 | 27,188,073 |
| 2024-04-10 | 9.15 | 9.29 | 8.74 | 8.84 | -4.02% | 43,153 | 38,403,550 |
| 2024-04-09 | 8.92 | 9.31 | 8.92 | 9.21 | +2.56% | 50,626 | 46,480,060 |
| 2024-04-08 | 9.61 | 10.36 | 8.95 | 8.98 | -7.33% | 77,590 | 72,386,275 |
| 2024-04-03 | 10.43 | 10.46 | 9.65 | 9.69 | -7.71% | 106,730 | 106,066,163 |
| 2024-04-02 | 9.58 | 10.85 | 9.47 | 10.5 | +10.41% | 131,313 | 136,842,861 |
| 2024-04-01 | 8.87 | 9.53 | 8.87 | 9.51 | +7.09% | 45,282 | 42,086,706 |
| 2024-03-29 | 9 | 9.04 | 8.81 | 8.88 | +0.45% | 30,566 | 27,227,238 |
| 2024-03-28 | 8.44 | 8.99 | 8.44 | 8.84 | +4.12% | 40,234 | 35,378,834 |
| 2024-03-27 | 8.92 | 9 | 8.46 | 8.49 | -4.82% | 33,253 | 29,082,997 |
| 2024-03-26 | 8.99 | 9.04 | 8.5 | 8.92 | +0.9% | 46,441 | 41,278,524 |
| 2024-03-25 | 9.3 | 9.3 | 8.81 | 8.84 | -4.12% | 42,692 | 38,666,010 |
| 2024-03-22 | 9.58 | 9.79 | 9.1 | 9.22 | -4.36% | 69,610 | 65,437,672 |
| 2024-03-21 | 9.89 | 9.89 | 9.44 | 9.64 | -1.33% | 37,700 | 36,508,312 |
| 2024-03-20 | 9.8 | 9.85 | 9.62 | 9.77 | +0.1% | 36,184 | 35,218,873 |
| 2024-03-19 | 9.91 | 10.14 | 9.75 | 9.76 | -1.51% | 45,612 | 45,081,077 |
| 2024-03-18 | 9.95 | 10.13 | 9.79 | 9.91 | +0.1% | 52,439 | 51,962,126 |
| 2024-03-15 | 9.78 | 9.95 | 9.59 | 9.9 | +0.61% | 46,661 | 45,560,838 |
| 2024-03-14 | 10.3 | 10.43 | 9.6 | 9.84 | -4.37% | 88,746 | 88,265,613 |
| 2024-03-13 | 9.68 | 10.4 | 9.62 | 10.29 | +5.54% | 94,834 | 96,008,669 |
| 2024-03-12 | 9.73 | 10 | 9.5 | 9.75 | +0.72% | 92,128 | 89,878,294 |
| 2024-03-11 | 9.2 | 9.76 | 9.09 | 9.68 | +6.73% | 87,839 | 83,688,727 |
| 2024-03-08 | 8.9 | 9.3 | 8.71 | 9.07 | +1.23% | 69,071 | 63,006,164 |
| 2024-03-07 | 8.93 | 9.28 | 8.8 | 8.96 | -0.44% | 69,201 | 62,767,161 |
| 2024-03-06 | 8.58 | 9.2 | 8.41 | 9 | +6.13% | 95,774 | 84,943,863 |
| 2024-03-05 | 8.84 | 8.9 | 8.4 | 8.48 | -4.18% | 70,599 | 60,703,054 |
| 2024-03-04 | 8.7 | 9.14 | 8.58 | 8.85 | +1.26% | 85,983 | 76,339,026 |
| 2024-03-01 | 8.8 | 9.13 | 8.43 | 8.74 | -0.68% | 90,762 | 79,257,057 |
| 2024-02-29 | 7.88 | 9 | 7.88 | 8.8 | +7.71% | 109,020 | 93,145,457 |
| 2024-02-28 | 8.95 | 9.97 | 8.16 | 8.17 | -8.1% | 154,996 | 142,139,488 |
| 2024-02-27 | 8.56 | 8.89 | 8.41 | 8.89 | +2.54% | 93,286 | 80,978,983 |
| 2024-02-26 | 8.82 | 8.89 | 8.35 | 8.67 | -5.14% | 141,717 | 122,353,361 |
| 2024-02-23 | 7.8 | 9.34 | 7.8 | 9.14 | +17.48% | 167,446 | 146,321,062 |
| 2024-02-22 | 7.51 | 7.99 | 7.47 | 7.78 | +1.3% | 109,568 | 84,392,405 |
| 2024-02-21 | 7.98 | 8.59 | 7.51 | 7.68 | -3.76% | 175,740 | 140,262,314 |
| 2024-02-20 | 6.8 | 7.98 | 6.8 | 7.98 | +20% | 102,808 | 75,568,605 |
| 2024-02-19 | 5.53 | 6.65 | 5.53 | 6.65 | +20.04% | 80,238 | 49,164,122 |
| 2024-02-08 | 5.01 | 5.64 | 4.5 | 5.54 | +10.58% | 125,389 | 63,066,201 |
| 2024-02-07 | 6.33 | 6.33 | 4.91 | 5.01 | -18.4% | 128,218 | 68,631,838 |
| 2024-02-06 | 6.35 | 6.58 | 5.63 | 6.14 | -4.36% | 103,755 | 62,384,112 |
| 2024-02-05 | 7.77 | 7.8 | 6.3 | 6.42 | -18.11% | 83,196 | 56,226,825 |
| 2024-02-02 | 8.5 | 8.68 | 7.52 | 7.84 | -6.89% | 52,844 | 42,509,629 |
| 2024-02-01 | 8.6 | 8.62 | 8.19 | 8.42 | -2.88% | 42,007 | 35,428,993 |
| 2024-01-31 | 9.46 | 9.54 | 8.55 | 8.67 | -7.57% | 44,888 | 40,119,411 |
| 2024-01-30 | 9.82 | 9.84 | 9.3 | 9.38 | -4.48% | 36,732 | 35,193,792 |
| 2024-01-29 | 10.59 | 10.69 | 9.79 | 9.82 | -7.97% | 36,695 | 37,055,336 |
| 2024-01-26 | 10.5 | 11.2 | 10.47 | 10.67 | +2.6% | 57,542 | 62,320,569 |
| 2024-01-25 | 9.92 | 10.45 | 9.81 | 10.4 | +4.84% | 27,923 | 28,230,788 |
| 2024-01-24 | 9.99 | 10.22 | 9.55 | 9.92 | -1% | 33,438 | 32,988,420 |
| 2024-01-23 | 10.08 | 10.18 | 9.51 | 10.02 | -0.3% | 47,595 | 46,958,095 |
| 2024-01-22 | 10.76 | 11.26 | 9.9 | 10.05 | -6.94% | 42,796 | 44,905,944 |
| 2024-01-19 | 11.12 | 11.33 | 10.8 | 10.8 | -3.05% | 35,604 | 38,996,240 |
| 2024-01-18 | 11.25 | 11.35 | 10.78 | 11.14 | -1.07% | 34,341 | 37,929,029 |
| 2024-01-17 | 11.7 | 11.79 | 11.24 | 11.26 | -3.76% | 27,170 | 31,175,581 |
| 2024-01-16 | 11.81 | 11.98 | 11.44 | 11.7 | -1.18% | 44,272 | 51,733,952 |
| 2024-01-15 | 11.74 | 11.98 | 11.5 | 11.84 | +0.08% | 56,280 | 66,247,493 |
| 2024-01-12 | 11.5 | 12.6 | 11.35 | 11.83 | +2.51% | 81,533 | 98,241,206 |
| 2024-01-11 | 11.2 | 11.55 | 11.13 | 11.54 | +3.41% | 24,470 | 27,849,878 |
| 2024-01-10 | 11.23 | 11.46 | 11.02 | 11.16 | -0.53% | 23,921 | 26,922,637 |
| 2024-01-09 | 11.22 | 11.49 | 11.16 | 11.22 | +0.72% | 25,389 | 28,671,250 |
| 2024-01-08 | 11.39 | 11.45 | 11.14 | 11.14 | -2.19% | 13,728 | 15,487,584 |
| 2024-01-05 | 11.67 | 11.72 | 11.34 | 11.39 | -2.15% | 20,022 | 23,004,756 |
| 2024-01-04 | 11.63 | 11.66 | 11.53 | 11.64 | -0.17% | 19,155 | 22,222,145 |
| 2024-01-03 | 11.66 | 11.74 | 11.54 | 11.66 | 0% | 19,820 | 23,071,467 |
| 2024-01-02 | 11.61 | 11.75 | 11.5 | 11.66 | +0.78% | 29,538 | 34,374,256 |
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：