股票概览
11.18
-7.14%
-0.86
12.22
开盘价
12.26
最高价
11.18
最低价
108,390
成交量
数据更新至: 2024-12-31
技术指标
12.06
MA5 (5日均线)
12.15
MA10 (10日均线)
12.26
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 | 12.22 | 12.26 | 11.18 | 11.18 | -7.14% | 108,390 | 125,460,897 |
| 2024-12-30 | 12.38 | 12.47 | 11.9 | 12.04 | -2.9% | 92,167 | 112,103,871 |
| 2024-12-27 | 12.69 | 12.69 | 12.26 | 12.4 | -0.96% | 123,052 | 152,596,027 |
| 2024-12-26 | 11.9 | 12.55 | 11.9 | 12.52 | +2.96% | 168,425 | 208,013,715 |
| 2024-12-25 | 11.7 | 13.2 | 11.7 | 12.16 | +4.65% | 203,749 | 252,452,094 |
| 2024-12-24 | 11.75 | 11.91 | 11.31 | 11.62 | -0.34% | 85,208 | 98,522,442 |
| 2024-12-23 | 12.53 | 12.63 | 11.61 | 11.66 | -7.68% | 116,569 | 139,573,894 |
| 2024-12-20 | 12.58 | 12.83 | 12.56 | 12.63 | -0.47% | 135,279 | 171,607,788 |
| 2024-12-19 | 12.64 | 13.01 | 12.53 | 12.69 | +1.12% | 189,537 | 241,490,852 |
| 2024-12-18 | 11.58 | 12.67 | 11.22 | 12.55 | +8.38% | 198,577 | 242,543,334 |
| 2024-12-17 | 12.31 | 12.32 | 11.51 | 11.58 | -5.08% | 93,529 | 110,490,704 |
| 2024-12-16 | 12.29 | 12.61 | 12.1 | 12.2 | -0.81% | 93,109 | 114,950,519 |
| 2024-12-13 | 12.47 | 12.58 | 12.22 | 12.3 | -2.23% | 101,995 | 126,417,891 |
| 2024-12-12 | 12.8 | 12.83 | 12.41 | 12.58 | -1.49% | 110,362 | 138,929,634 |
| 2024-12-11 | 12.69 | 12.84 | 12.49 | 12.77 | +0.39% | 139,391 | 176,024,279 |
| 2024-12-10 | 13.2 | 13.29 | 12.7 | 12.72 | -0.86% | 208,552 | 270,494,005 |
| 2024-12-09 | 12.64 | 13.47 | 12.63 | 12.83 | -0.93% | 273,039 | 355,822,918 |
| 2024-12-06 | 12.3 | 14.3 | 12.01 | 12.95 | +6.85% | 355,942 | 462,399,106 |
| 2024-12-05 | 11.67 | 12.15 | 11.57 | 12.12 | +3.77% | 140,355 | 167,742,563 |
| 2024-12-04 | 11.9 | 11.96 | 11.56 | 11.68 | -2.99% | 118,574 | 139,526,622 |
| 2024-12-03 | 11.66 | 12.15 | 11.55 | 12.04 | +2.56% | 175,694 | 208,214,781 |
| 2024-12-02 | 11.46 | 11.75 | 11.45 | 11.74 | +2.09% | 147,704 | 171,216,013 |
| 2024-11-29 | 11.27 | 11.59 | 11.14 | 11.5 | +1.32% | 126,657 | 144,490,651 |
| 2024-11-28 | 11.55 | 11.67 | 11.3 | 11.35 | -1.73% | 101,196 | 116,038,148 |
| 2024-11-27 | 11.14 | 11.56 | 10.83 | 11.55 | +1.85% | 128,275 | 143,475,350 |
| 2024-11-26 | 11.13 | 11.85 | 11.13 | 11.34 | +0.09% | 152,572 | 174,945,179 |
| 2024-11-25 | 10.78 | 11.59 | 10.49 | 11.33 | +6.09% | 158,475 | 177,106,253 |
| 2024-11-22 | 11.23 | 11.34 | 10.65 | 10.68 | -4.81% | 79,920 | 88,610,043 |
| 2024-11-21 | 11.17 | 11.41 | 10.98 | 11.22 | +0.81% | 69,495 | 77,773,380 |
| 2024-11-20 | 10.95 | 11.23 | 10.82 | 11.13 | +1.74% | 63,596 | 70,521,989 |
| 2024-11-19 | 10.67 | 10.94 | 10.49 | 10.94 | +3.31% | 59,039 | 63,300,762 |
| 2024-11-18 | 11.2 | 11.4 | 10.47 | 10.59 | -5.45% | 81,313 | 87,654,146 |
| 2024-11-15 | 11.46 | 11.81 | 11.2 | 11.2 | -2.61% | 94,831 | 109,417,823 |
| 2024-11-14 | 12.18 | 12.26 | 11.47 | 11.5 | -6.2% | 141,766 | 167,110,113 |
| 2024-11-13 | 12 | 12.5 | 11.77 | 12.26 | +2.25% | 179,144 | 217,418,590 |
| 2024-11-12 | 11.98 | 12.6 | 11.68 | 11.99 | +0.08% | 212,883 | 256,355,049 |
| 2024-11-11 | 11.2 | 11.99 | 11.15 | 11.98 | +7.25% | 163,749 | 191,626,368 |
| 2024-11-08 | 11.27 | 11.42 | 11.13 | 11.17 | +0.54% | 109,910 | 123,706,804 |
| 2024-11-07 | 10.58 | 11.21 | 10.51 | 11.11 | +4.12% | 95,277 | 104,505,035 |
| 2024-11-06 | 10.72 | 10.85 | 10.56 | 10.67 | +0.19% | 60,939 | 65,388,486 |
| 2024-11-05 | 10.46 | 10.7 | 10.38 | 10.65 | +2.4% | 60,870 | 64,490,928 |
| 2024-11-04 | 10.17 | 10.4 | 10.1 | 10.4 | +3.38% | 44,357 | 45,675,411 |
| 2024-11-01 | 10.82 | 10.82 | 10.04 | 10.06 | -7.11% | 89,072 | 91,835,555 |
| 2024-10-31 | 10.73 | 10.93 | 10.59 | 10.83 | +1.4% | 56,063 | 60,531,643 |
| 2024-10-30 | 10.72 | 10.86 | 10.52 | 10.68 | -0.93% | 59,821 | 63,953,282 |
| 2024-10-29 | 11.15 | 11.23 | 10.75 | 10.78 | -3.41% | 91,906 | 100,008,189 |
| 2024-10-28 | 11.19 | 11.2 | 10.91 | 11.16 | -0.71% | 93,166 | 103,201,169 |
| 2024-10-25 | 11.13 | 11.41 | 11.13 | 11.24 | +0.27% | 63,737 | 71,879,924 |
| 2024-10-24 | 11.17 | 11.3 | 11.06 | 11.21 | +0.27% | 60,648 | 67,902,436 |
| 2024-10-23 | 11.4 | 11.58 | 11.13 | 11.18 | -2.19% | 86,917 | 98,766,232 |
| 2024-10-22 | 11.6 | 11.6 | 11.28 | 11.43 | -1.38% | 82,712 | 94,312,454 |
| 2024-10-21 | 11.42 | 11.66 | 11.25 | 11.59 | +3.02% | 112,618 | 129,324,313 |
| 2024-10-18 | 10.9 | 11.54 | 10.87 | 11.25 | +2.93% | 100,255 | 112,432,626 |
| 2024-10-17 | 11.05 | 11.27 | 10.91 | 10.93 | -0.09% | 82,943 | 92,133,884 |
| 2024-10-16 | 10.66 | 11.08 | 10.58 | 10.94 | +1.67% | 81,271 | 88,218,688 |
| 2024-10-15 | 10.88 | 11.27 | 10.63 | 10.76 | -1.28% | 102,241 | 112,792,877 |
| 2024-10-14 | 10.46 | 10.9 | 10.3 | 10.9 | +4.21% | 91,626 | 97,602,175 |
| 2024-10-11 | 10.9 | 10.93 | 10.29 | 10.46 | -4.74% | 102,914 | 108,763,098 |
| 2024-10-10 | 10.95 | 11.4 | 10.79 | 10.98 | +0.92% | 119,681 | 132,470,688 |
| 2024-10-09 | 12.12 | 12.12 | 10.85 | 10.88 | -14.6% | 185,100 | 213,515,196 |
| 2024-10-08 | 13.35 | 13.36 | 11.55 | 12.74 | +12.64% | 291,755 | 362,676,069 |
| 2024-09-30 | 10.39 | 11.65 | 10.21 | 11.31 | +13.1% | 273,866 | 296,918,340 |
| 2024-09-27 | 9.65 | 10.17 | 9.56 | 10 | +4.38% | 187,064 | 184,601,938 |
| 2024-09-26 | 9.26 | 9.63 | 9.11 | 9.58 | +2.13% | 137,922 | 129,568,273 |
| 2024-09-25 | 9.28 | 9.64 | 9.25 | 9.38 | +1.08% | 184,095 | 173,576,076 |
| 2024-09-24 | 9.31 | 9.45 | 8.91 | 9.28 | -1.59% | 192,450 | 176,376,586 |
| 2024-09-23 | 9.53 | 9.89 | 9.21 | 9.43 | +3.97% | 207,386 | 197,263,311 |
| 2024-09-20 | 9.15 | 9.59 | 9.05 | 9.07 | +0.78% | 145,418 | 133,899,012 |
| 2024-09-19 | 8.55 | 9.03 | 8.44 | 9 | +6.38% | 85,708 | 75,433,779 |
| 2024-09-18 | 8.55 | 8.64 | 8.25 | 8.46 | -0.24% | 35,371 | 29,764,048 |
| 2024-09-13 | 8.87 | 9.06 | 8.47 | 8.48 | -3.64% | 50,397 | 43,428,009 |
| 2024-09-12 | 8.82 | 8.89 | 8.68 | 8.8 | -1.12% | 33,295 | 29,254,300 |
| 2024-09-11 | 8.9 | 8.98 | 8.76 | 8.9 | -0.67% | 32,001 | 28,357,364 |
| 2024-09-10 | 8.85 | 8.96 | 8.6 | 8.96 | +1.36% | 39,811 | 35,041,237 |
| 2024-09-09 | 8.64 | 8.86 | 8.6 | 8.84 | +0.8% | 30,122 | 26,355,479 |
| 2024-09-06 | 9.06 | 9.07 | 8.7 | 8.77 | -2.99% | 53,895 | 47,737,477 |
| 2024-09-05 | 8.84 | 9.13 | 8.84 | 9.04 | +2.26% | 71,388 | 64,296,506 |
| 2024-09-04 | 8.88 | 8.92 | 8.75 | 8.84 | -0.79% | 39,385 | 34,841,083 |
| 2024-09-03 | 8.64 | 8.95 | 8.64 | 8.91 | +2.06% | 59,084 | 52,293,940 |
| 2024-09-02 | 8.84 | 8.94 | 8.7 | 8.73 | -0.91% | 47,333 | 41,787,571 |
| 2024-08-30 | 8.45 | 8.93 | 8.4 | 8.81 | +5.38% | 64,255 | 56,208,829 |
| 2024-08-29 | 8.21 | 8.44 | 8.13 | 8.36 | +0.72% | 28,903 | 24,055,899 |
| 2024-08-28 | 8.23 | 8.34 | 8.16 | 8.3 | +0.36% | 30,146 | 24,835,973 |
| 2024-08-27 | 8.59 | 8.62 | 8.21 | 8.27 | -4.17% | 40,816 | 34,115,909 |
| 2024-08-26 | 8.62 | 8.74 | 8.44 | 8.63 | -0.12% | 52,411 | 45,134,687 |
| 2024-08-23 | 8.38 | 8.75 | 8.26 | 8.64 | +3.1% | 56,613 | 48,744,961 |
| 2024-08-22 | 8.9 | 8.9 | 8.32 | 8.38 | -2.56% | 42,210 | 35,939,981 |
| 2024-08-21 | 8.59 | 8.74 | 8.48 | 8.6 | +0.82% | 36,216 | 31,267,847 |
| 2024-08-20 | 8.95 | 8.97 | 8.5 | 8.53 | -2.96% | 52,945 | 45,550,007 |
| 2024-08-19 | 8.77 | 8.87 | 8.7 | 8.79 | +0.11% | 43,770 | 38,410,650 |
| 2024-08-16 | 8.61 | 8.86 | 8.61 | 8.78 | +0.8% | 56,061 | 49,250,734 |
| 2024-08-15 | 8.48 | 8.77 | 8.41 | 8.71 | +2.47% | 55,821 | 48,103,637 |
| 2024-08-14 | 8.37 | 8.61 | 8.37 | 8.5 | +1.31% | 36,005 | 30,623,355 |
| 2024-08-13 | 8.22 | 8.39 | 8.19 | 8.39 | +1.21% | 24,326 | 20,165,669 |
| 2024-08-12 | 8.42 | 8.42 | 8.22 | 8.29 | -1.89% | 28,600 | 23,763,173 |
| 2024-08-09 | 8.35 | 8.62 | 8.35 | 8.45 | +1.2% | 46,160 | 39,231,973 |
| 2024-08-08 | 8.39 | 8.42 | 8.16 | 8.35 | -0.48% | 32,993 | 27,406,432 |
| 2024-08-07 | 8.22 | 8.56 | 8.22 | 8.39 | +1.7% | 45,118 | 38,006,039 |
| 2024-08-06 | 8.17 | 8.3 | 8.11 | 8.25 | +1.6% | 27,200 | 22,289,347 |
| 2024-08-05 | 8.37 | 8.41 | 8.04 | 8.12 | -3.1% | 48,925 | 40,154,140 |
| 2024-08-02 | 8.52 | 8.61 | 8.36 | 8.38 | -3.12% | 53,461 | 45,350,946 |
| 2024-08-01 | 8.7 | 8.94 | 8.58 | 8.65 | +0.46% | 71,967 | 62,960,752 |
| 2024-07-31 | 8.53 | 8.71 | 8.45 | 8.61 | -0.23% | 79,994 | 68,769,725 |
| 2024-07-30 | 9.01 | 9.21 | 8.57 | 8.63 | -1.93% | 95,908 | 84,119,739 |
| 2024-07-29 | 8.39 | 8.96 | 8.22 | 8.8 | +5.01% | 137,005 | 118,658,955 |
| 2024-07-26 | 8.42 | 8.68 | 8.2 | 8.38 | +5.01% | 100,618 | 84,798,864 |
| 2024-07-25 | 7.73 | 8.05 | 7.68 | 7.98 | +2.57% | 47,550 | 37,694,010 |
| 2024-07-24 | 7.78 | 7.94 | 7.72 | 7.78 | -2.26% | 36,241 | 28,303,692 |
| 2024-07-23 | 8.05 | 8.14 | 7.92 | 7.96 | -0.62% | 56,907 | 45,603,395 |
| 2024-07-22 | 7.67 | 8.45 | 7.66 | 8.01 | +4.71% | 75,313 | 60,457,439 |
| 2024-07-19 | 7.57 | 7.75 | 7.52 | 7.65 | +1.06% | 27,887 | 21,361,188 |
| 2024-07-18 | 7.64 | 7.67 | 7.39 | 7.57 | -2.45% | 48,947 | 36,718,351 |
| 2024-07-17 | 7.87 | 7.91 | 7.65 | 7.76 | -1.52% | 36,864 | 28,461,703 |
| 2024-07-16 | 7.9 | 7.99 | 7.76 | 7.88 | -0.25% | 25,094 | 19,704,795 |
| 2024-07-15 | 8.15 | 8.18 | 7.89 | 7.9 | -3.42% | 33,100 | 26,375,803 |
| 2024-07-12 | 8.26 | 8.38 | 8.13 | 8.18 | -0.85% | 35,909 | 29,524,612 |
| 2024-07-11 | 8.05 | 8.26 | 8 | 8.25 | +4.83% | 44,653 | 36,489,239 |
| 2024-07-10 | 8.03 | 8.08 | 7.85 | 7.87 | -1.99% | 30,293 | 24,127,443 |
| 2024-07-09 | 7.84 | 8.07 | 7.64 | 8.03 | +1.77% | 41,137 | 32,460,880 |
| 2024-07-08 | 8.15 | 8.16 | 7.86 | 7.89 | -3.07% | 31,579 | 25,148,308 |
| 2024-07-05 | 8.01 | 8.2 | 7.88 | 8.14 | +1.5% | 39,826 | 32,174,178 |
| 2024-07-04 | 8.53 | 8.54 | 8.01 | 8.02 | -4.75% | 39,790 | 32,491,870 |
| 2024-07-03 | 8.57 | 8.63 | 8.35 | 8.42 | -2.55% | 34,966 | 29,561,542 |
| 2024-07-02 | 8.77 | 8.88 | 8.6 | 8.64 | +0.93% | 44,448 | 38,725,966 |
| 2024-07-01 | 8.63 | 8.66 | 8.3 | 8.56 | -0.7% | 45,716 | 38,713,578 |
| 2024-06-28 | 8.48 | 8.79 | 8.4 | 8.62 | +2.13% | 48,704 | 42,139,416 |
| 2024-06-27 | 8.59 | 8.76 | 8.43 | 8.44 | -1.4% | 44,847 | 38,548,196 |
| 2024-06-26 | 8.12 | 8.57 | 8 | 8.56 | +5.03% | 46,169 | 38,367,729 |
| 2024-06-25 | 8.18 | 8.38 | 8.04 | 8.15 | -0.37% | 39,339 | 32,132,462 |
| 2024-06-24 | 8.61 | 8.67 | 8.13 | 8.18 | -4.88% | 49,994 | 41,500,384 |
| 2024-06-21 | 8.68 | 8.69 | 8.47 | 8.6 | -1.15% | 37,380 | 32,165,112 |
| 2024-06-20 | 8.92 | 9.01 | 8.69 | 8.7 | -3.01% | 56,716 | 49,904,238 |
| 2024-06-19 | 8.91 | 9.09 | 8.82 | 8.97 | +0.67% | 62,693 | 56,248,891 |
| 2024-06-18 | 8.55 | 8.95 | 8.48 | 8.91 | +3.97% | 76,301 | 67,148,702 |
| 2024-06-17 | 8.38 | 8.79 | 8.35 | 8.57 | +0.35% | 64,443 | 55,098,756 |
| 2024-06-14 | 8.38 | 8.8 | 8.28 | 8.54 | +1.79% | 64,251 | 54,797,482 |
| 2024-06-13 | 8.46 | 8.51 | 8.31 | 8.39 | -0.36% | 34,213 | 28,758,100 |
| 2024-06-12 | 8.39 | 8.53 | 8.28 | 8.42 | +1.08% | 53,676 | 45,282,861 |
| 2024-06-11 | 8.1 | 8.35 | 7.9 | 8.33 | +2.33% | 45,947 | 37,601,883 |
| 2024-06-07 | 7.9 | 8.18 | 7.9 | 8.14 | +4.49% | 56,802 | 45,892,593 |
| 2024-06-06 | 8.3 | 8.53 | 7.69 | 7.79 | -5.92% | 78,964 | 63,079,926 |
| 2024-06-05 | 8.45 | 8.53 | 8.28 | 8.28 | -3.04% | 38,369 | 32,186,871 |
| 2024-06-04 | 8.9 | 8.9 | 8.38 | 8.54 | -4.04% | 69,089 | 58,946,639 |
| 2024-06-03 | 9.15 | 9.15 | 8.83 | 8.9 | -2.84% | 65,127 | 58,412,694 |
| 2024-05-31 | 8.87 | 9.3 | 8.87 | 9.16 | +3.27% | 82,016 | 74,876,048 |
| 2024-05-30 | 8.86 | 8.96 | 8.65 | 8.87 | -0.22% | 48,640 | 42,844,648 |
| 2024-05-29 | 8.89 | 8.99 | 8.8 | 8.89 | -2.84% | 62,091 | 55,169,891 |
| 2024-05-28 | 9.25 | 9.32 | 9.08 | 9.15 | -1.61% | 60,577 | 55,571,571 |
| 2024-05-27 | 9.39 | 9.52 | 9.12 | 9.3 | -0.85% | 81,010 | 75,035,836 |
| 2024-05-24 | 9.65 | 9.9 | 9.37 | 9.38 | -4.19% | 124,586 | 119,250,186 |
| 2024-05-23 | 9.81 | 10 | 9.51 | 9.79 | -2.78% | 157,720 | 152,569,232 |
| 2024-05-22 | 9.52 | 10.23 | 9.42 | 10.07 | +6% | 231,064 | 229,111,590 |
| 2024-05-21 | 9.46 | 9.66 | 9.33 | 9.5 | 0% | 101,051 | 95,287,226 |
| 2024-05-20 | 9.78 | 9.82 | 9.44 | 9.5 | -5.19% | 142,497 | 136,281,097 |
| 2024-05-17 | 9.58 | 10.05 | 9.4 | 10.02 | +4.38% | 222,171 | 215,250,305 |
| 2024-05-16 | 8.87 | 9.65 | 8.82 | 9.6 | +8.11% | 184,707 | 174,003,223 |
| 2024-05-15 | 8.78 | 8.98 | 8.67 | 8.88 | +0.45% | 42,057 | 37,245,586 |
| 2024-05-14 | 8.63 | 8.91 | 8.63 | 8.84 | +2.43% | 48,486 | 42,544,597 |
| 2024-05-13 | 8.99 | 8.99 | 8.6 | 8.63 | -4.64% | 62,797 | 54,699,650 |
| 2024-05-10 | 9.23 | 9.32 | 9.02 | 9.05 | -2.27% | 44,273 | 40,253,266 |
| 2024-05-09 | 9.14 | 9.32 | 9.03 | 9.26 | +2.09% | 49,039 | 45,242,465 |
| 2024-05-08 | 9.31 | 9.31 | 9.02 | 9.07 | -2.99% | 52,681 | 48,124,292 |
| 2024-05-07 | 9.26 | 9.43 | 9.22 | 9.35 | +0.21% | 47,124 | 43,955,538 |
| 2024-05-06 | 9.11 | 9.37 | 9.11 | 9.33 | +2.53% | 64,222 | 59,468,610 |
| 2024-04-30 | 9.13 | 9.28 | 8.92 | 9.1 | -0.98% | 81,548 | 74,166,420 |
| 2024-04-29 | 9.01 | 9.22 | 8.89 | 9.19 | -1.08% | 91,354 | 83,039,987 |
| 2024-04-26 | 9.13 | 9.4 | 9.02 | 9.29 | +0.98% | 54,772 | 50,680,445 |
| 2024-04-25 | 9.1 | 9.23 | 9 | 9.2 | +0.88% | 46,176 | 42,240,482 |
| 2024-04-24 | 8.75 | 9.12 | 8.75 | 9.12 | +3.99% | 47,687 | 43,073,524 |
| 2024-04-23 | 8.55 | 8.86 | 8.52 | 8.77 | +2.81% | 55,575 | 48,414,028 |
| 2024-04-22 | 8.53 | 8.63 | 8.17 | 8.53 | -0.23% | 47,052 | 39,736,535 |
| 2024-04-19 | 8.6 | 8.76 | 8.39 | 8.55 | -1.84% | 57,565 | 49,166,667 |
| 2024-04-18 | 8.78 | 8.91 | 8.54 | 8.71 | -0.8% | 63,532 | 55,458,675 |
| 2024-04-17 | 8.02 | 8.79 | 7.99 | 8.78 | +11.85% | 90,865 | 76,840,071 |
| 2024-04-16 | 8.58 | 8.7 | 7.81 | 7.85 | -10.18% | 101,403 | 81,656,066 |
| 2024-04-15 | 9.29 | 9.44 | 8.52 | 8.74 | -6.52% | 84,607 | 74,799,561 |
| 2024-04-12 | 9.41 | 9.69 | 9.31 | 9.35 | -0.43% | 38,632 | 36,569,189 |
| 2024-04-11 | 9.38 | 9.66 | 9.33 | 9.39 | -1.16% | 37,444 | 35,636,436 |
| 2024-04-10 | 9.92 | 9.92 | 9.38 | 9.5 | -4.23% | 46,025 | 44,064,485 |
| 2024-04-09 | 9.7 | 9.92 | 9.61 | 9.92 | +2.16% | 43,868 | 42,948,069 |
| 2024-04-08 | 10.08 | 10.13 | 9.69 | 9.71 | -3.67% | 51,612 | 50,787,391 |
| 2024-04-03 | 10.29 | 10.44 | 9.97 | 10.08 | -2.04% | 45,403 | 45,887,379 |
| 2024-04-02 | 10.48 | 10.54 | 10.22 | 10.29 | -1.91% | 53,302 | 55,172,731 |
| 2024-04-01 | 10.43 | 10.53 | 10.26 | 10.49 | +2.54% | 53,247 | 55,615,941 |
| 2024-03-29 | 10.06 | 10.25 | 9.9 | 10.23 | +1.69% | 61,565 | 62,090,823 |
| 2024-03-28 | 9.7 | 10.2 | 9.65 | 10.06 | +4.79% | 66,952 | 67,001,409 |
| 2024-03-27 | 10.2 | 10.22 | 9.59 | 9.6 | -5.88% | 58,217 | 57,462,546 |
| 2024-03-26 | 10.37 | 10.55 | 10.08 | 10.2 | -1.83% | 59,706 | 61,272,485 |
| 2024-03-25 | 10.93 | 11.02 | 10.33 | 10.39 | -4.68% | 61,831 | 66,222,379 |
| 2024-03-22 | 11.13 | 11.2 | 10.68 | 10.9 | -2.33% | 73,703 | 80,257,918 |
| 2024-03-21 | 11.25 | 11.37 | 10.98 | 11.16 | -0.98% | 73,950 | 82,647,289 |
| 2024-03-20 | 11.03 | 11.31 | 10.93 | 11.27 | +1.99% | 75,340 | 84,195,059 |
| 2024-03-19 | 11.06 | 11.18 | 11 | 11.05 | -0.09% | 67,112 | 74,424,724 |
| 2024-03-18 | 10.84 | 11.06 | 10.73 | 11.06 | +2.88% | 74,740 | 81,771,544 |
| 2024-03-15 | 10.49 | 10.76 | 10.38 | 10.75 | +2.19% | 61,138 | 64,719,200 |
| 2024-03-14 | 10.75 | 10.81 | 10.35 | 10.52 | -2.32% | 64,085 | 67,821,271 |
| 2024-03-13 | 10.68 | 10.87 | 10.62 | 10.77 | +1.22% | 92,192 | 99,070,699 |
| 2024-03-12 | 10.57 | 10.65 | 10.37 | 10.64 | +1.62% | 61,383 | 64,703,497 |
| 2024-03-11 | 10.37 | 10.48 | 10.2 | 10.47 | +1.16% | 55,454 | 57,422,509 |
| 2024-03-08 | 10.3 | 10.55 | 10.18 | 10.35 | +0.19% | 58,774 | 60,770,630 |
| 2024-03-07 | 10.5 | 10.72 | 10.27 | 10.33 | -1.34% | 75,039 | 78,752,592 |
| 2024-03-06 | 10.35 | 10.63 | 10.2 | 10.47 | +0.48% | 67,247 | 70,065,032 |
| 2024-03-05 | 10.7 | 10.79 | 10.33 | 10.42 | -3.79% | 91,660 | 96,491,440 |
| 2024-03-04 | 10.66 | 10.96 | 10.44 | 10.83 | +2.36% | 129,557 | 138,677,898 |
| 2024-03-01 | 10.45 | 10.76 | 10.36 | 10.58 | +2.22% | 93,670 | 98,664,862 |
| 2024-02-29 | 9.82 | 10.44 | 9.8 | 10.35 | +4.76% | 104,078 | 106,472,367 |
| 2024-02-28 | 11.15 | 11.23 | 9.83 | 9.88 | -11.55% | 169,313 | 180,170,593 |
| 2024-02-27 | 10.63 | 11.17 | 10.45 | 11.17 | +4.78% | 121,331 | 132,529,525 |
| 2024-02-26 | 10.8 | 10.99 | 10.4 | 10.66 | +0.09% | 145,457 | 155,626,773 |
| 2024-02-23 | 10.21 | 10.72 | 10.06 | 10.65 | +4.21% | 160,919 | 167,926,757 |
| 2024-02-22 | 9.78 | 10.68 | 9.73 | 10.22 | +5.25% | 162,530 | 164,368,264 |
| 2024-02-21 | 9.32 | 10.28 | 9.2 | 9.71 | +2.32% | 130,083 | 127,701,256 |
| 2024-02-20 | 9.3 | 9.63 | 9.1 | 9.49 | +0.53% | 111,852 | 105,151,507 |
| 2024-02-19 | 9.16 | 9.65 | 9.06 | 9.44 | +6.19% | 122,214 | 114,625,422 |
| 2024-02-08 | 7.55 | 8.94 | 7.55 | 8.89 | +16.82% | 132,808 | 109,201,776 |
| 2024-02-07 | 8 | 8.21 | 7.48 | 7.61 | -5.23% | 106,541 | 84,014,422 |
| 2024-02-06 | 7.75 | 8.26 | 7.04 | 8.03 | +4.02% | 135,891 | 103,579,864 |
| 2024-02-05 | 8.98 | 8.98 | 7.56 | 7.72 | -14.22% | 132,098 | 106,095,888 |
| 2024-02-02 | 9.37 | 9.76 | 8.66 | 9 | -3.64% | 96,039 | 88,171,593 |
| 2024-02-01 | 9.34 | 9.72 | 9.01 | 9.34 | -1.37% | 84,434 | 78,966,747 |
| 2024-01-31 | 10.23 | 10.38 | 9.46 | 9.47 | -7.43% | 96,004 | 94,458,787 |
| 2024-01-30 | 10.88 | 10.89 | 10.23 | 10.23 | -6.23% | 86,971 | 91,635,316 |
| 2024-01-29 | 11.85 | 11.89 | 10.91 | 10.91 | -7.54% | 108,664 | 121,805,741 |
| 2024-01-26 | 11.99 | 12.3 | 11.78 | 11.8 | -2.16% | 96,033 | 115,711,477 |
| 2024-01-25 | 11.9 | 12.11 | 11.42 | 12.06 | +1.34% | 128,591 | 152,039,398 |
| 2024-01-24 | 11.56 | 12.2 | 11.42 | 11.9 | +2.32% | 137,514 | 162,407,394 |
| 2024-01-23 | 11.1 | 11.77 | 10.56 | 11.63 | +1.93% | 154,854 | 175,583,257 |
| 2024-01-22 | 13.34 | 13.39 | 11.29 | 11.41 | -16.16% | 250,005 | 308,614,467 |
| 2024-01-19 | 13.78 | 14 | 13.33 | 13.61 | -2.23% | 230,511 | 314,314,252 |
| 2024-01-18 | 13.08 | 13.94 | 13.01 | 13.92 | +4.19% | 304,860 | 415,064,548 |
| 2024-01-17 | 13.53 | 13.65 | 13.22 | 13.36 | -2.69% | 220,458 | 295,010,988 |
| 2024-01-16 | 13.18 | 13.74 | 13.06 | 13.73 | +4.49% | 297,560 | 401,721,657 |
| 2024-01-15 | 12.81 | 13.19 | 12.46 | 13.14 | +1.31% | 150,680 | 193,634,140 |
| 2024-01-12 | 13.49 | 13.58 | 12.96 | 12.97 | -3.35% | 172,131 | 227,231,129 |
| 2024-01-11 | 12.44 | 14.48 | 12.4 | 13.42 | +7.88% | 232,999 | 312,153,255 |
| 2024-01-10 | 12.79 | 12.86 | 12.34 | 12.44 | -4.23% | 120,033 | 150,243,849 |
| 2024-01-09 | 12.64 | 13.54 | 12.56 | 12.99 | +3.51% | 168,034 | 219,424,229 |
| 2024-01-08 | 13.26 | 13.26 | 12.54 | 12.55 | -5.43% | 185,462 | 238,332,808 |
| 2024-01-05 | 13.49 | 13.84 | 13.1 | 13.27 | -2.28% | 224,721 | 300,127,237 |
| 2024-01-04 | 12.95 | 13.98 | 12.69 | 13.58 | +5.52% | 217,804 | 293,740,840 |
| 2024-01-03 | 12.98 | 13.09 | 12.7 | 12.87 | -1% | 40,229 | 51,755,409 |
| 2024-01-02 | 13.23 | 13.23 | 12.91 | 13 | -0.61% | 38,118 | 49,691,408 |
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：