股票概览
11.16
-0.98%
-0.11
11.28
开盘价
11.69
最高价
11.13
最低价
75,998
成交量
数据更新至: 2024-12-31
技术指标
11.04
MA5 (5日均线)
11.36
MA10 (10日均线)
12.09
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 | 11.28 | 11.69 | 11.13 | 11.16 | -0.98% | 75,998 | 86,584,488 |
| 2024-12-30 | 11.02 | 11.32 | 10.78 | 11.27 | +1.9% | 51,237 | 56,981,591 |
| 2024-12-27 | 10.93 | 11.21 | 10.85 | 11.06 | +1.84% | 48,220 | 53,504,150 |
| 2024-12-26 | 10.82 | 10.99 | 10.72 | 10.86 | -0.09% | 37,760 | 41,134,275 |
| 2024-12-25 | 11.27 | 11.39 | 10.65 | 10.87 | -3.12% | 57,926 | 63,128,913 |
| 2024-12-24 | 11.34 | 11.44 | 10.93 | 11.22 | +0.36% | 38,094 | 42,504,369 |
| 2024-12-23 | 12.01 | 12.01 | 11.15 | 11.18 | -6.99% | 60,677 | 69,660,258 |
| 2024-12-20 | 12.04 | 12.24 | 11.94 | 12.02 | -0.5% | 34,983 | 42,302,209 |
| 2024-12-19 | 11.68 | 12.08 | 11.61 | 12.08 | +1.68% | 37,128 | 44,055,116 |
| 2024-12-18 | 12.1 | 12.13 | 11.61 | 11.88 | -0.34% | 44,763 | 53,264,212 |
| 2024-12-17 | 12.75 | 12.76 | 11.88 | 11.92 | -6.8% | 74,194 | 90,307,031 |
| 2024-12-16 | 13 | 13.27 | 12.73 | 12.79 | -1.84% | 71,694 | 93,225,721 |
| 2024-12-13 | 13.28 | 13.49 | 12.93 | 13.03 | -2.03% | 115,575 | 151,955,072 |
| 2024-12-12 | 12.8 | 13.6 | 12.73 | 13.3 | +4.07% | 155,728 | 206,321,526 |
| 2024-12-11 | 12.59 | 12.86 | 12.45 | 12.78 | +1.11% | 82,085 | 104,260,929 |
| 2024-12-10 | 13 | 13.37 | 12.64 | 12.64 | +0.56% | 130,501 | 169,669,304 |
| 2024-12-09 | 12.65 | 12.98 | 12.35 | 12.57 | -4.63% | 151,125 | 189,954,521 |
| 2024-12-06 | 14.3 | 14.98 | 13.06 | 13.18 | +1.93% | 253,421 | 351,754,580 |
| 2024-12-05 | 12.81 | 13.22 | 12.8 | 12.93 | -0.23% | 73,715 | 95,672,431 |
| 2024-12-04 | 13.02 | 13.27 | 12.68 | 12.96 | -0.54% | 96,100 | 124,139,485 |
| 2024-12-03 | 12.85 | 13.38 | 12.59 | 13.03 | +1.32% | 105,615 | 136,938,543 |
| 2024-12-02 | 12.61 | 13.08 | 12.48 | 12.86 | +1.58% | 81,132 | 103,478,165 |
| 2024-11-29 | 12.35 | 12.98 | 12.17 | 12.66 | +2.51% | 105,249 | 132,474,062 |
| 2024-11-28 | 11.98 | 12.68 | 11.98 | 12.35 | +2.92% | 97,110 | 120,754,281 |
| 2024-11-27 | 11.85 | 12 | 11.37 | 12 | +1.27% | 42,555 | 49,697,104 |
| 2024-11-26 | 11.9 | 12.19 | 11.8 | 11.85 | -0.42% | 34,620 | 41,427,983 |
| 2024-11-25 | 11.89 | 11.93 | 11.57 | 11.9 | +1.28% | 39,190 | 46,094,847 |
| 2024-11-22 | 12.24 | 12.6 | 11.73 | 11.75 | -4.16% | 60,138 | 73,435,992 |
| 2024-11-21 | 12.24 | 12.48 | 12.01 | 12.26 | +0.16% | 60,337 | 74,122,424 |
| 2024-11-20 | 12.09 | 12.34 | 12 | 12.24 | +1.32% | 52,464 | 63,982,542 |
| 2024-11-19 | 11.86 | 12.09 | 11.64 | 12.08 | +1.6% | 60,511 | 71,747,228 |
| 2024-11-18 | 12.54 | 12.76 | 11.66 | 11.89 | -5.41% | 106,869 | 128,628,759 |
| 2024-11-15 | 12.65 | 13.58 | 12.5 | 12.57 | -0.95% | 133,119 | 173,007,754 |
| 2024-11-14 | 13.08 | 13.23 | 12.6 | 12.69 | -3.28% | 51,751 | 66,878,208 |
| 2024-11-13 | 12.81 | 13.53 | 12.71 | 13.12 | +1.16% | 72,791 | 94,970,076 |
| 2024-11-12 | 13.18 | 13.48 | 12.81 | 12.97 | -1.29% | 90,048 | 117,828,433 |
| 2024-11-11 | 12.61 | 13.26 | 12.59 | 13.14 | +3.3% | 75,091 | 97,305,402 |
| 2024-11-08 | 13.16 | 13.29 | 12.66 | 12.72 | -2.38% | 84,973 | 109,368,988 |
| 2024-11-07 | 12.31 | 13.13 | 12.27 | 13.03 | +4.07% | 113,256 | 145,478,424 |
| 2024-11-06 | 12.38 | 12.77 | 12.27 | 12.52 | +2.2% | 91,284 | 114,907,797 |
| 2024-11-05 | 11.72 | 12.28 | 11.68 | 12.25 | +4.43% | 70,156 | 84,464,608 |
| 2024-11-04 | 11.52 | 11.78 | 11.37 | 11.73 | +0.69% | 50,741 | 58,755,025 |
| 2024-11-01 | 12.3 | 12.61 | 11.6 | 11.65 | -6.28% | 79,716 | 94,904,095 |
| 2024-10-31 | 12.39 | 12.73 | 12.3 | 12.43 | -0.24% | 68,908 | 86,249,850 |
| 2024-10-30 | 12.46 | 12.66 | 12.21 | 12.46 | +0.08% | 56,313 | 70,243,304 |
| 2024-10-29 | 13.1 | 13.25 | 12.4 | 12.45 | -5.68% | 98,915 | 126,610,082 |
| 2024-10-28 | 12.96 | 13.3 | 12.86 | 13.2 | +2.64% | 107,619 | 141,372,711 |
| 2024-10-25 | 12.58 | 13.13 | 12.58 | 12.86 | +3.71% | 105,352 | 135,682,174 |
| 2024-10-24 | 12.49 | 12.72 | 12.29 | 12.4 | -1.35% | 57,537 | 71,679,368 |
| 2024-10-23 | 12.81 | 13.03 | 12.46 | 12.57 | -2.18% | 106,646 | 136,284,190 |
| 2024-10-22 | 13.05 | 13.15 | 12.54 | 12.85 | -1.31% | 128,949 | 164,618,452 |
| 2024-10-21 | 12.7 | 13.3 | 12.62 | 13.02 | +2.36% | 167,112 | 217,023,189 |
| 2024-10-18 | 12.34 | 12.99 | 11.91 | 12.72 | +0.32% | 184,284 | 229,492,589 |
| 2024-10-17 | 13.21 | 14.12 | 12.5 | 12.68 | -4.59% | 211,207 | 276,046,641 |
| 2024-10-16 | 12.26 | 14.52 | 12.16 | 13.29 | +7.52% | 244,452 | 323,829,578 |
| 2024-10-15 | 11.97 | 12.7 | 11.89 | 12.36 | +1.06% | 151,686 | 187,454,216 |
| 2024-10-14 | 11.76 | 12.3 | 11.44 | 12.23 | +4.8% | 121,858 | 145,937,759 |
| 2024-10-11 | 12.4 | 12.61 | 11.39 | 11.67 | -10.23% | 147,876 | 177,223,336 |
| 2024-10-10 | 12.86 | 14.77 | 11.77 | 13 | -2.84% | 246,881 | 320,135,970 |
| 2024-10-09 | 14.05 | 14.99 | 13.05 | 13.38 | -4.77% | 339,303 | 485,854,905 |
| 2024-10-08 | 13.63 | 14.05 | 11.91 | 14.05 | +19.98% | 229,070 | 301,949,864 |
| 2024-09-30 | 11.06 | 11.99 | 10.52 | 11.71 | +12.6% | 176,181 | 198,934,715 |
| 2024-09-27 | 9.88 | 10.49 | 9.81 | 10.4 | +6.12% | 111,650 | 113,428,470 |
| 2024-09-26 | 9.3 | 9.8 | 9.22 | 9.8 | +4.7% | 72,845 | 69,610,432 |
| 2024-09-25 | 9.18 | 9.69 | 9.17 | 9.36 | +2.3% | 72,932 | 69,191,774 |
| 2024-09-24 | 8.92 | 9.18 | 8.72 | 9.15 | +1.78% | 57,305 | 51,530,935 |
| 2024-09-23 | 9.17 | 9.3 | 8.95 | 8.99 | -4.36% | 65,282 | 59,151,347 |
| 2024-09-20 | 9.54 | 9.56 | 9.33 | 9.4 | -0.84% | 23,880 | 22,490,646 |
| 2024-09-19 | 9.27 | 9.56 | 9.15 | 9.48 | +3.38% | 36,518 | 34,343,074 |
| 2024-09-18 | 9.33 | 9.39 | 8.98 | 9.17 | -2.45% | 36,079 | 33,003,401 |
| 2024-09-13 | 9.45 | 9.74 | 9.39 | 9.4 | -1.78% | 39,160 | 37,472,822 |
| 2024-09-12 | 9.43 | 9.98 | 9.43 | 9.57 | +1.48% | 46,952 | 45,517,438 |
| 2024-09-11 | 9.5 | 9.53 | 9.37 | 9.43 | -1.05% | 14,500 | 13,698,966 |
| 2024-09-10 | 9.5 | 9.63 | 9.32 | 9.53 | -0.1% | 23,118 | 21,885,970 |
| 2024-09-09 | 9.36 | 9.54 | 9.18 | 9.54 | +1.06% | 23,568 | 22,156,913 |
| 2024-09-06 | 9.76 | 9.83 | 9.43 | 9.44 | -2.28% | 32,415 | 31,178,837 |
| 2024-09-05 | 9.59 | 9.75 | 9.52 | 9.66 | +1.79% | 30,302 | 29,212,302 |
| 2024-09-04 | 9.55 | 9.66 | 9.45 | 9.49 | -1.35% | 18,467 | 17,575,333 |
| 2024-09-03 | 9.51 | 9.66 | 9.45 | 9.62 | +0.1% | 28,433 | 27,187,991 |
| 2024-09-02 | 9.6 | 9.89 | 9.54 | 9.61 | -0.62% | 44,209 | 42,941,680 |
| 2024-08-30 | 9.37 | 9.85 | 9.32 | 9.67 | +2% | 53,690 | 51,733,565 |
| 2024-08-29 | 9.4 | 9.55 | 9.3 | 9.48 | -0.52% | 28,795 | 27,222,332 |
| 2024-08-28 | 9.8 | 9.88 | 9.45 | 9.53 | -5.17% | 58,722 | 56,389,015 |
| 2024-08-27 | 9.6 | 10.16 | 9.59 | 10.05 | +4.04% | 82,387 | 81,896,944 |
| 2024-08-26 | 9.55 | 9.9 | 9.55 | 9.66 | +1.26% | 30,663 | 29,700,364 |
| 2024-08-23 | 9.48 | 9.63 | 9.27 | 9.54 | +0.1% | 30,477 | 28,763,311 |
| 2024-08-22 | 9.71 | 9.89 | 9.46 | 9.53 | -3.05% | 39,144 | 37,808,824 |
| 2024-08-21 | 9.66 | 10.33 | 9.66 | 9.83 | +3.26% | 53,860 | 53,225,474 |
| 2024-08-20 | 9.65 | 9.79 | 9.5 | 9.52 | -2.26% | 30,826 | 29,599,671 |
| 2024-08-19 | 9.73 | 9.87 | 9.52 | 9.74 | +0.41% | 30,015 | 29,154,448 |
| 2024-08-16 | 10.01 | 10.01 | 9.7 | 9.7 | -2.81% | 48,853 | 47,907,898 |
| 2024-08-15 | 10.08 | 10.15 | 9.81 | 9.98 | -2.54% | 64,122 | 63,709,479 |
| 2024-08-14 | 10 | 10.73 | 10 | 10.24 | +2.4% | 80,377 | 83,100,179 |
| 2024-08-13 | 9.86 | 10.07 | 9.58 | 10 | +2.77% | 54,931 | 54,216,638 |
| 2024-08-12 | 10.14 | 10.3 | 9.6 | 9.73 | -4.04% | 65,939 | 64,936,077 |
| 2024-08-09 | 9.98 | 10.57 | 9.9 | 10.14 | +2.11% | 89,069 | 91,452,083 |
| 2024-08-08 | 10.36 | 10.36 | 9.86 | 9.93 | -4.89% | 81,504 | 81,866,001 |
| 2024-08-07 | 10.3 | 10.65 | 10.26 | 10.44 | -0.1% | 69,079 | 71,866,279 |
| 2024-08-06 | 10.48 | 10.83 | 10.26 | 10.45 | +1.06% | 88,142 | 92,398,104 |
| 2024-08-05 | 10.65 | 11.27 | 10.32 | 10.34 | -6.34% | 136,352 | 146,093,812 |
| 2024-08-02 | 10.34 | 11.68 | 10.34 | 11.04 | +3.47% | 206,036 | 225,544,039 |
| 2024-08-01 | 11.33 | 11.97 | 10.53 | 10.67 | +4.2% | 186,065 | 206,260,778 |
| 2024-07-31 | 10 | 10.4 | 9.82 | 10.24 | +2.91% | 82,548 | 83,741,539 |
| 2024-07-30 | 9.81 | 10.15 | 9.8 | 9.95 | +0.51% | 62,128 | 62,130,311 |
| 2024-07-29 | 9.5 | 10.18 | 9.44 | 9.9 | +2.59% | 72,052 | 70,752,736 |
| 2024-07-26 | 9.36 | 9.95 | 9.34 | 9.65 | +3.32% | 51,109 | 48,829,273 |
| 2024-07-25 | 9.2 | 9.47 | 9.15 | 9.34 | +0.11% | 31,883 | 29,693,989 |
| 2024-07-24 | 9.6 | 9.6 | 9.28 | 9.33 | -2.3% | 41,877 | 39,351,028 |
| 2024-07-23 | 9.95 | 10.05 | 9.51 | 9.55 | -2.55% | 50,834 | 50,073,423 |
| 2024-07-22 | 9.66 | 9.87 | 9.66 | 9.8 | +0.51% | 36,765 | 35,912,952 |
| 2024-07-19 | 9.75 | 9.99 | 9.58 | 9.75 | -0.51% | 49,028 | 47,808,377 |
| 2024-07-18 | 9.71 | 9.99 | 9.45 | 9.8 | +0.2% | 54,371 | 53,090,928 |
| 2024-07-17 | 10.21 | 10.38 | 9.75 | 9.78 | -4.21% | 69,642 | 69,755,708 |
| 2024-07-16 | 10.18 | 10.38 | 10.07 | 10.21 | -2.02% | 66,543 | 67,794,794 |
| 2024-07-15 | 10.06 | 10.92 | 9.9 | 10.42 | +1.17% | 108,387 | 111,394,076 |
| 2024-07-12 | 9.72 | 11 | 9.72 | 10.3 | +5.32% | 119,653 | 124,277,422 |
| 2024-07-11 | 9.72 | 9.89 | 9.66 | 9.78 | +2.09% | 50,552 | 49,423,356 |
| 2024-07-10 | 9.59 | 9.78 | 9.38 | 9.58 | 0% | 48,498 | 46,684,368 |
| 2024-07-09 | 9.5 | 9.58 | 9.08 | 9.58 | +1.27% | 63,481 | 59,536,039 |
| 2024-07-08 | 9.8 | 9.88 | 9.41 | 9.46 | -4.25% | 71,428 | 68,043,391 |
| 2024-07-05 | 10.05 | 10.07 | 9.52 | 9.88 | -0.6% | 60,945 | 59,972,685 |
| 2024-07-04 | 10.6 | 10.82 | 9.86 | 9.94 | -8.13% | 93,144 | 95,770,357 |
| 2024-07-03 | 10.5 | 10.99 | 10.19 | 10.82 | +1.6% | 108,270 | 114,928,569 |
| 2024-07-02 | 10.48 | 10.8 | 10.31 | 10.65 | -3.62% | 119,432 | 125,973,370 |
| 2024-07-01 | 10.77 | 11.36 | 10.7 | 11.05 | +4.44% | 142,567 | 157,686,044 |
| 2024-06-28 | 10.61 | 11.05 | 10.48 | 10.58 | -1.58% | 115,186 | 123,412,260 |
| 2024-06-27 | 10.65 | 11.5 | 10.6 | 10.75 | -1.29% | 169,735 | 187,904,410 |
| 2024-06-26 | 10.52 | 10.93 | 10.17 | 10.89 | +1.78% | 152,053 | 161,202,954 |
| 2024-06-25 | 11.04 | 11.5 | 10.65 | 10.7 | -4.38% | 172,265 | 188,592,868 |
| 2024-06-24 | 11.44 | 11.75 | 10.8 | 11.19 | -3.87% | 257,954 | 290,444,818 |
| 2024-06-21 | 9.81 | 11.64 | 9.52 | 11.64 | +20% | 291,174 | 327,051,752 |
| 2024-06-20 | 10.1 | 10.22 | 9.65 | 9.7 | -5.46% | 69,481 | 68,266,403 |
| 2024-06-19 | 9.7 | 10.52 | 9.7 | 10.26 | +5.12% | 107,383 | 109,684,715 |
| 2024-06-18 | 9.38 | 9.8 | 9.3 | 9.76 | +4.39% | 53,333 | 51,369,569 |
| 2024-06-17 | 9.5 | 9.67 | 9.31 | 9.35 | -2.2% | 33,988 | 32,024,890 |
| 2024-06-14 | 9.44 | 9.68 | 9.21 | 9.56 | +1.27% | 37,658 | 35,891,560 |
| 2024-06-13 | 9.6 | 9.75 | 9.41 | 9.44 | -1.36% | 40,125 | 38,205,256 |
| 2024-06-12 | 9.39 | 9.59 | 9.25 | 9.57 | +3.01% | 46,052 | 43,675,582 |
| 2024-06-11 | 9.42 | 9.44 | 9.06 | 9.29 | -1.38% | 34,146 | 31,575,858 |
| 2024-06-07 | 9.15 | 9.5 | 9.15 | 9.42 | +4.09% | 62,285 | 58,354,539 |
| 2024-06-06 | 9.54 | 9.61 | 8.88 | 9.05 | -6.22% | 83,203 | 76,277,103 |
| 2024-06-05 | 10.1 | 10.11 | 9.5 | 9.65 | -7.48% | 76,667 | 74,911,296 |
| 2024-06-04 | 10.03 | 10.5 | 9.83 | 10.43 | +2.36% | 71,214 | 73,341,601 |
| 2024-06-03 | 10.37 | 10.62 | 10.07 | 10.19 | -2.21% | 60,787 | 62,883,631 |
| 2024-05-31 | 10.36 | 10.45 | 10.18 | 10.42 | +0.58% | 57,535 | 59,455,830 |
| 2024-05-30 | 10.76 | 10.76 | 10.3 | 10.36 | -3.72% | 69,948 | 73,166,807 |
| 2024-05-29 | 10.94 | 11.14 | 10.64 | 10.76 | -1.1% | 74,328 | 80,585,336 |
| 2024-05-28 | 11.17 | 11.32 | 10.84 | 10.88 | -3.12% | 63,602 | 69,785,540 |
| 2024-05-27 | 11.35 | 11.46 | 10.9 | 11.23 | -1.58% | 86,816 | 96,360,086 |
| 2024-05-24 | 12.01 | 12.03 | 11.33 | 11.41 | -7.84% | 142,358 | 164,375,834 |
| 2024-05-23 | 13.2 | 13.5 | 12.2 | 12.38 | -4.48% | 158,801 | 202,866,351 |
| 2024-05-22 | 12.4 | 14.07 | 12.22 | 12.96 | -4.71% | 220,838 | 287,268,389 |
| 2024-05-21 | 12.99 | 14.45 | 12.9 | 13.6 | +3.66% | 190,977 | 262,323,283 |
| 2024-05-20 | 13.9 | 13.99 | 13.01 | 13.12 | -9.08% | 198,968 | 268,626,414 |
| 2024-05-17 | 13.82 | 14.58 | 13.5 | 14.43 | +5.1% | 264,675 | 372,724,709 |
| 2024-05-16 | 12.74 | 13.99 | 12.7 | 13.73 | +5.45% | 246,835 | 333,936,458 |
| 2024-05-15 | 12.81 | 13.3 | 12.42 | 13.02 | +2.36% | 160,397 | 206,545,234 |
| 2024-05-14 | 12.88 | 13.44 | 12.59 | 12.72 | -3.78% | 156,497 | 202,123,363 |
| 2024-05-13 | 12.18 | 13.5 | 11.93 | 13.22 | +5.42% | 214,129 | 272,021,364 |
| 2024-05-10 | 11.9 | 12.78 | 11.66 | 12.54 | +4.85% | 201,057 | 246,120,221 |
| 2024-05-09 | 11.97 | 12.18 | 11.79 | 11.96 | -0.83% | 133,712 | 159,985,876 |
| 2024-05-08 | 12.59 | 12.71 | 11.99 | 12.06 | -6.94% | 181,245 | 222,041,361 |
| 2024-05-07 | 12.77 | 13.5 | 12.32 | 12.96 | +4.18% | 292,650 | 378,785,765 |
| 2024-05-06 | 10.64 | 12.44 | 10.64 | 12.44 | +19.96% | 96,327 | 115,727,053 |
| 2024-04-30 | 11.5 | 11.51 | 10.29 | 10.37 | -9.04% | 122,260 | 130,410,959 |
| 2024-04-29 | 11.5 | 11.68 | 11.26 | 11.4 | -1.72% | 99,548 | 113,836,719 |
| 2024-04-26 | 11.2 | 12.07 | 11.2 | 11.6 | -3.01% | 155,486 | 181,063,804 |
| 2024-04-25 | 12.16 | 12.5 | 11.91 | 11.96 | -4.47% | 151,983 | 184,149,358 |
| 2024-04-24 | 11.39 | 12.88 | 11.28 | 12.52 | +4.68% | 220,517 | 270,600,245 |
| 2024-04-23 | 11.85 | 12.47 | 11.7 | 11.96 | +2.4% | 171,823 | 207,155,433 |
| 2024-04-22 | 11.42 | 12.7 | 11.4 | 11.68 | -0.17% | 206,287 | 248,253,210 |
| 2024-04-19 | 10.24 | 12 | 10.1 | 11.7 | +12.72% | 197,743 | 218,594,898 |
| 2024-04-18 | 10.29 | 10.92 | 9.88 | 10.38 | +0.87% | 133,064 | 137,668,835 |
| 2024-04-17 | 9.2 | 10.29 | 9.2 | 10.29 | +13.58% | 103,365 | 102,746,793 |
| 2024-04-16 | 9.87 | 9.98 | 8.88 | 9.06 | -10.39% | 99,666 | 92,573,334 |
| 2024-04-15 | 11.04 | 11.36 | 10.03 | 10.11 | -9.73% | 107,782 | 112,202,821 |
| 2024-04-12 | 11.43 | 11.88 | 11.14 | 11.2 | -1.58% | 94,487 | 109,337,176 |
| 2024-04-11 | 11.37 | 11.65 | 11.11 | 11.38 | -2.65% | 89,236 | 101,509,352 |
| 2024-04-10 | 11.59 | 11.86 | 11.03 | 11.69 | -1.35% | 125,333 | 143,284,254 |
| 2024-04-09 | 11.81 | 12.2 | 11.52 | 11.85 | -0.08% | 121,716 | 143,704,198 |
| 2024-04-08 | 12.2 | 12.49 | 11.66 | 11.86 | -4.97% | 153,612 | 183,579,045 |
| 2024-04-03 | 13.02 | 13.45 | 12.36 | 12.48 | -9.57% | 201,144 | 255,566,564 |
| 2024-04-02 | 13.5 | 14.96 | 13.19 | 13.8 | +5.5% | 325,617 | 449,898,009 |
| 2024-04-01 | 10.92 | 13.08 | 10.92 | 13.08 | +20% | 115,501 | 144,096,660 |
| 2024-03-29 | 10.5 | 11.55 | 10.5 | 10.9 | +3.71% | 122,107 | 134,961,113 |
| 2024-03-28 | 9.86 | 10.67 | 9.86 | 10.51 | +6.38% | 65,902 | 68,451,106 |
| 2024-03-27 | 10.4 | 10.46 | 9.86 | 9.88 | -5.73% | 41,022 | 41,590,074 |
| 2024-03-26 | 10.28 | 10.7 | 10.16 | 10.48 | +1.16% | 49,977 | 52,049,697 |
| 2024-03-25 | 10.61 | 10.79 | 10.32 | 10.36 | -3.54% | 38,677 | 40,817,198 |
| 2024-03-22 | 11.05 | 11.09 | 10.6 | 10.74 | -3.24% | 44,860 | 48,385,305 |
| 2024-03-21 | 11 | 11.26 | 10.85 | 11.1 | +0.36% | 47,230 | 52,108,846 |
| 2024-03-20 | 10.75 | 11.13 | 10.71 | 11.06 | +2.41% | 50,442 | 55,269,337 |
| 2024-03-19 | 10.82 | 10.95 | 10.73 | 10.8 | -0.18% | 42,585 | 46,159,965 |
| 2024-03-18 | 10.69 | 10.88 | 10.61 | 10.82 | +1.98% | 46,653 | 50,309,137 |
| 2024-03-15 | 10.52 | 10.63 | 10.35 | 10.61 | +0.09% | 37,595 | 39,402,856 |
| 2024-03-14 | 10.52 | 10.74 | 10.37 | 10.6 | +0.76% | 47,515 | 50,236,966 |
| 2024-03-13 | 10.66 | 10.75 | 10.32 | 10.52 | -1.96% | 57,615 | 60,417,332 |
| 2024-03-12 | 10.32 | 10.78 | 10.22 | 10.73 | +4.68% | 83,556 | 88,025,317 |
| 2024-03-11 | 9.94 | 10.26 | 9.94 | 10.25 | +2.5% | 46,200 | 46,931,702 |
| 2024-03-08 | 9.99 | 10.23 | 9.87 | 10 | -0.99% | 47,012 | 47,028,794 |
| 2024-03-07 | 10.05 | 10.55 | 10 | 10.1 | +0.5% | 59,715 | 61,237,908 |
| 2024-03-06 | 9.88 | 10.18 | 9.88 | 10.05 | +0.4% | 37,630 | 37,810,300 |
| 2024-03-05 | 10.26 | 10.39 | 9.95 | 10.01 | -4.67% | 60,487 | 61,417,905 |
| 2024-03-04 | 10.2 | 10.84 | 9.78 | 10.5 | +1.94% | 82,811 | 84,958,529 |
| 2024-03-01 | 10.13 | 10.31 | 9.9 | 10.3 | +2.18% | 56,994 | 57,770,954 |
| 2024-02-29 | 9.34 | 10.13 | 9.34 | 10.08 | +5% | 64,503 | 63,760,666 |
| 2024-02-28 | 10.71 | 11.13 | 9.59 | 9.6 | -11.03% | 109,852 | 115,035,621 |
| 2024-02-27 | 10.08 | 11.2 | 10 | 10.79 | +6.1% | 95,839 | 102,486,667 |
| 2024-02-26 | 9.93 | 10.39 | 9.89 | 10.17 | +2.11% | 66,805 | 67,932,473 |
| 2024-02-23 | 9.78 | 10.05 | 9.69 | 9.96 | +2.89% | 67,042 | 66,117,587 |
| 2024-02-22 | 9.22 | 9.69 | 9.21 | 9.68 | +3.2% | 66,769 | 63,671,203 |
| 2024-02-21 | 9.1 | 10.04 | 8.91 | 9.38 | +1.3% | 92,339 | 87,717,106 |
| 2024-02-20 | 8.65 | 10.36 | 8.48 | 9.26 | +6.19% | 96,247 | 89,091,594 |
| 2024-02-19 | 8.15 | 8.8 | 8.1 | 8.72 | +7.65% | 64,454 | 55,318,198 |
| 2024-02-08 | 7.56 | 8.1 | 7.01 | 8.1 | +9.16% | 82,134 | 62,636,250 |
| 2024-02-07 | 8.37 | 8.39 | 7.3 | 7.42 | -10.06% | 74,448 | 57,725,420 |
| 2024-02-06 | 8.29 | 8.69 | 7.32 | 8.25 | -1.32% | 72,401 | 56,904,561 |
| 2024-02-05 | 9.9 | 9.97 | 8.24 | 8.36 | -15.64% | 60,853 | 53,090,021 |
| 2024-02-02 | 10.43 | 10.87 | 9.54 | 9.91 | -4.62% | 42,919 | 43,902,981 |
| 2024-02-01 | 10.78 | 10.79 | 10.21 | 10.39 | -3.35% | 35,463 | 37,132,090 |
| 2024-01-31 | 11.46 | 11.62 | 10.7 | 10.75 | -7.41% | 38,314 | 42,389,706 |
| 2024-01-30 | 11.95 | 12.19 | 11.53 | 11.61 | -3.81% | 30,015 | 35,278,851 |
| 2024-01-29 | 12.78 | 12.88 | 12.06 | 12.07 | -5.11% | 40,077 | 49,688,628 |
| 2024-01-26 | 12.46 | 13.11 | 12.21 | 12.72 | +2.83% | 66,371 | 85,112,969 |
| 2024-01-25 | 11.65 | 12.41 | 11.59 | 12.37 | +6% | 53,663 | 65,090,937 |
| 2024-01-24 | 11.39 | 11.67 | 11.12 | 11.67 | +2.73% | 30,141 | 34,494,980 |
| 2024-01-23 | 11.31 | 11.4 | 11.1 | 11.36 | -0.09% | 25,786 | 29,077,806 |
| 2024-01-22 | 12.13 | 12.22 | 11.25 | 11.37 | -6.27% | 30,201 | 35,325,310 |
| 2024-01-19 | 12.42 | 12.42 | 12.08 | 12.13 | -1.14% | 20,912 | 25,559,555 |
| 2024-01-18 | 12.28 | 12.43 | 11.95 | 12.27 | -0.81% | 30,645 | 37,337,611 |
| 2024-01-17 | 12.94 | 12.96 | 12.36 | 12.37 | -3.96% | 34,709 | 43,509,441 |
| 2024-01-16 | 13 | 13.2 | 12.68 | 12.88 | -1.15% | 37,560 | 48,323,326 |
| 2024-01-15 | 13.33 | 13.45 | 12.88 | 13.03 | -2.47% | 47,738 | 62,387,169 |
| 2024-01-12 | 13.44 | 14.03 | 13.36 | 13.36 | -0.37% | 65,221 | 89,362,365 |
| 2024-01-11 | 12.98 | 13.52 | 12.96 | 13.41 | +3.07% | 48,976 | 65,265,385 |
| 2024-01-10 | 13.24 | 13.34 | 12.81 | 13.01 | -3.27% | 64,967 | 84,871,976 |
| 2024-01-09 | 13.78 | 14.29 | 13.38 | 13.45 | -6.01% | 128,570 | 176,062,884 |
| 2024-01-08 | 13.64 | 15.18 | 13.48 | 14.31 | +8.33% | 161,391 | 230,491,311 |
| 2024-01-05 | 13.45 | 13.58 | 13.2 | 13.21 | -1.34% | 20,816 | 27,902,977 |
| 2024-01-04 | 13.44 | 13.48 | 13.35 | 13.39 | -0.59% | 16,382 | 21,976,118 |
| 2024-01-03 | 13.52 | 13.66 | 13.39 | 13.47 | -0.52% | 20,805 | 28,159,998 |
| 2024-01-02 | 13.66 | 13.7 | 13.47 | 13.54 | -0.44% | 25,053 | 34,013,104 |
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：