股票概览
11.25
-5.78%
-0.69
11.87
开盘价
12.02
最高价
11.22
最低价
195,088
成交量
数据更新至: 2024-12-31
技术指标
11.79
MA5 (5日均线)
11.83
MA10 (10日均线)
12.11
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 | 11.87 | 12.02 | 11.22 | 11.25 | -5.78% | 195,088 | 225,271,776 |
| 2024-12-30 | 12.28 | 12.38 | 11.8 | 11.94 | -0.67% | 200,706 | 242,300,824 |
| 2024-12-27 | 12.1 | 12.34 | 11.86 | 12.02 | +0.25% | 241,452 | 292,928,913 |
| 2024-12-26 | 11.78 | 12.1 | 11.7 | 11.99 | +2.13% | 202,452 | 243,083,363 |
| 2024-12-25 | 11.57 | 12.14 | 11.15 | 11.74 | +0.6% | 270,491 | 317,031,104 |
| 2024-12-24 | 11.66 | 11.98 | 11.5 | 11.67 | +1.48% | 169,750 | 199,056,551 |
| 2024-12-23 | 12.37 | 12.45 | 11.42 | 11.5 | -6.28% | 215,455 | 254,391,154 |
| 2024-12-20 | 11.89 | 12.35 | 11.78 | 12.27 | +3.2% | 204,415 | 249,338,139 |
| 2024-12-19 | 11.7 | 11.95 | 11.65 | 11.89 | -1.25% | 143,080 | 169,329,987 |
| 2024-12-18 | 11.85 | 12.25 | 11.55 | 12.04 | +2.38% | 177,971 | 212,119,829 |
| 2024-12-17 | 12.17 | 12.35 | 11.7 | 11.76 | -4.31% | 186,374 | 223,200,084 |
| 2024-12-16 | 12.38 | 12.77 | 12.18 | 12.29 | -1.29% | 229,883 | 286,949,178 |
| 2024-12-13 | 12.7 | 12.73 | 12.4 | 12.45 | -2.81% | 210,329 | 263,981,188 |
| 2024-12-12 | 12.61 | 12.93 | 12.44 | 12.81 | +1.83% | 250,092 | 317,221,380 |
| 2024-12-11 | 12.24 | 12.58 | 12.19 | 12.58 | +2.19% | 228,749 | 284,889,768 |
| 2024-12-10 | 12.42 | 12.66 | 12.28 | 12.31 | +1.9% | 321,177 | 400,878,802 |
| 2024-12-09 | 12.2 | 12.26 | 11.9 | 12.08 | -0.98% | 214,450 | 258,726,772 |
| 2024-12-06 | 12.5 | 12.53 | 12.01 | 12.2 | -4.91% | 490,234 | 598,179,759 |
| 2024-12-05 | 12.52 | 12.92 | 12.5 | 12.83 | +1.74% | 200,991 | 257,110,270 |
| 2024-12-04 | 13 | 13.05 | 12.52 | 12.61 | -3.89% | 300,000 | 383,286,881 |
| 2024-12-03 | 13.04 | 13.32 | 12.88 | 13.12 | +0.08% | 391,772 | 512,984,175 |
| 2024-12-02 | 12.74 | 13.21 | 12.73 | 13.11 | +3.88% | 411,583 | 536,784,121 |
| 2024-11-29 | 12.26 | 12.78 | 12.15 | 12.62 | +2.02% | 323,550 | 404,617,572 |
| 2024-11-28 | 12.25 | 12.64 | 12.1 | 12.37 | +0.57% | 355,240 | 443,190,912 |
| 2024-11-27 | 11.8 | 12.32 | 11.45 | 12.3 | +4.77% | 323,984 | 386,490,795 |
| 2024-11-26 | 12.03 | 12.2 | 11.73 | 11.74 | -3.22% | 190,945 | 227,651,201 |
| 2024-11-25 | 12.04 | 12.19 | 11.78 | 12.13 | +0.41% | 237,699 | 284,854,494 |
| 2024-11-22 | 12.68 | 12.75 | 12.08 | 12.08 | -5.4% | 325,978 | 404,616,023 |
| 2024-11-21 | 12.85 | 13.07 | 12.55 | 12.77 | -1.47% | 305,843 | 390,781,371 |
| 2024-11-20 | 12.64 | 13.13 | 12.44 | 12.96 | +0.93% | 387,758 | 498,778,728 |
| 2024-11-19 | 12.2 | 12.86 | 12.09 | 12.84 | +5.25% | 464,843 | 579,002,529 |
| 2024-11-18 | 12.25 | 12.35 | 11.55 | 12.2 | +0.41% | 366,028 | 436,245,527 |
| 2024-11-15 | 12.85 | 12.99 | 12.15 | 12.15 | -5.89% | 371,520 | 466,807,466 |
| 2024-11-14 | 13.53 | 13.7 | 12.86 | 12.91 | -5.63% | 302,787 | 399,604,104 |
| 2024-11-13 | 13.52 | 13.69 | 13 | 13.68 | +0.22% | 385,027 | 514,453,989 |
| 2024-11-12 | 14.4 | 14.54 | 13.45 | 13.65 | -4.48% | 526,663 | 729,538,095 |
| 2024-11-11 | 13.98 | 14.55 | 13.64 | 14.29 | +0.85% | 603,333 | 851,372,993 |
| 2024-11-08 | 14.12 | 14.8 | 14.07 | 14.17 | +0.64% | 704,271 | 1,010,434,264 |
| 2024-11-07 | 13.95 | 14.3 | 13.52 | 14.08 | -1.74% | 795,639 | 1,107,015,779 |
| 2024-11-06 | 14.4 | 16 | 14.1 | 14.33 | +4.67% | 1,188,270 | 1,761,192,067 |
| 2024-11-05 | 13.05 | 13.73 | 13.01 | 13.69 | +4.11% | 656,257 | 884,473,471 |
| 2024-11-04 | 12.89 | 13.37 | 12.7 | 13.15 | +1.15% | 583,025 | 765,328,703 |
| 2024-11-01 | 14.28 | 14.6 | 12.93 | 13 | -11.5% | 1,035,984 | 1,402,044,536 |
| 2024-10-31 | 14.76 | 15.44 | 14.09 | 14.69 | -0.61% | 1,422,042 | 2,090,985,741 |
| 2024-10-30 | 13.3 | 16.18 | 12.96 | 14.78 | +8.52% | 1,560,231 | 2,266,492,234 |
| 2024-10-29 | 13.51 | 14.88 | 12.69 | 13.62 | +0.81% | 1,784,263 | 2,463,277,035 |
| 2024-10-28 | 12 | 13.51 | 11.85 | 13.51 | +19.98% | 953,285 | 1,212,611,278 |
| 2024-10-25 | 11.15 | 11.52 | 11.1 | 11.26 | +2.09% | 527,981 | 597,976,621 |
| 2024-10-24 | 11.11 | 11.3 | 10.9 | 11.03 | -0.72% | 408,785 | 454,011,563 |
| 2024-10-23 | 11.02 | 11.77 | 11.02 | 11.11 | -1.86% | 733,299 | 831,963,198 |
| 2024-10-22 | 11.97 | 12.05 | 11.12 | 11.32 | -5.03% | 988,334 | 1,134,008,615 |
| 2024-10-21 | 10.99 | 12.25 | 10.83 | 11.92 | +11.72% | 1,151,076 | 1,325,475,818 |
| 2024-10-18 | 10.05 | 10.99 | 10.01 | 10.67 | +4.92% | 656,020 | 692,136,457 |
| 2024-10-17 | 10.09 | 10.55 | 10.09 | 10.17 | +0.79% | 560,184 | 577,841,683 |
| 2024-10-16 | 9.7 | 10.25 | 9.6 | 10.09 | +0.5% | 451,048 | 451,370,314 |
| 2024-10-15 | 9.85 | 10.41 | 9.66 | 10.04 | +0.9% | 586,967 | 591,788,064 |
| 2024-10-14 | 9.34 | 9.96 | 9.2 | 9.95 | +6.99% | 384,889 | 371,081,436 |
| 2024-10-11 | 9.85 | 9.95 | 9.14 | 9.3 | -6.91% | 359,210 | 340,005,841 |
| 2024-10-10 | 10.3 | 10.58 | 9.92 | 9.99 | +0.2% | 456,170 | 466,378,881 |
| 2024-10-09 | 11.08 | 11.23 | 9.91 | 9.97 | -15.51% | 665,764 | 710,625,585 |
| 2024-10-08 | 12 | 12 | 10.43 | 11.8 | +16.37% | 871,983 | 990,667,402 |
| 2024-09-30 | 9.16 | 10.3 | 8.98 | 10.14 | +15.36% | 697,167 | 670,488,337 |
| 2024-09-27 | 8.42 | 9.04 | 8.35 | 8.79 | +5.9% | 417,518 | 361,892,876 |
| 2024-09-26 | 8.1 | 8.3 | 8.05 | 8.3 | +2.47% | 237,923 | 195,357,008 |
| 2024-09-25 | 8.13 | 8.35 | 8.1 | 8.1 | -0.25% | 315,198 | 259,003,785 |
| 2024-09-24 | 7.91 | 8.13 | 7.74 | 8.12 | +2.27% | 334,040 | 266,708,161 |
| 2024-09-23 | 7.71 | 8.09 | 7.6 | 7.94 | +3.12% | 272,110 | 214,716,483 |
| 2024-09-20 | 7.64 | 7.74 | 7.6 | 7.7 | +0.65% | 121,525 | 93,142,531 |
| 2024-09-19 | 7.49 | 7.69 | 7.45 | 7.65 | +2.68% | 126,284 | 95,937,918 |
| 2024-09-18 | 7.54 | 7.62 | 7.36 | 7.45 | -0.93% | 106,464 | 79,438,048 |
| 2024-09-13 | 7.74 | 7.75 | 7.51 | 7.52 | -2.59% | 145,541 | 110,626,833 |
| 2024-09-12 | 7.9 | 7.99 | 7.71 | 7.72 | -1.66% | 138,030 | 108,247,222 |
| 2024-09-11 | 7.87 | 7.97 | 7.79 | 7.85 | -1.63% | 131,263 | 103,300,032 |
| 2024-09-10 | 7.85 | 8.05 | 7.75 | 7.98 | +2.05% | 218,308 | 173,168,545 |
| 2024-09-09 | 7.76 | 7.95 | 7.7 | 7.82 | -0.38% | 158,503 | 124,433,451 |
| 2024-09-06 | 8.01 | 8.2 | 7.83 | 7.85 | -2.36% | 229,275 | 183,866,248 |
| 2024-09-05 | 7.97 | 8.08 | 7.95 | 8.04 | +1.13% | 165,245 | 132,492,069 |
| 2024-09-04 | 7.9 | 8.03 | 7.85 | 7.95 | -0.25% | 161,399 | 128,424,273 |
| 2024-09-03 | 7.86 | 8.01 | 7.85 | 7.97 | +0.76% | 154,887 | 122,943,237 |
| 2024-09-02 | 7.97 | 8.09 | 7.88 | 7.91 | -0.75% | 230,951 | 184,373,376 |
| 2024-08-30 | 7.65 | 8.1 | 7.62 | 7.97 | +3.78% | 298,802 | 237,797,657 |
| 2024-08-29 | 7.4 | 7.81 | 7.32 | 7.68 | +4.07% | 243,913 | 186,005,920 |
| 2024-08-28 | 7.37 | 7.61 | 7.35 | 7.38 | +0.82% | 162,488 | 121,010,380 |
| 2024-08-27 | 7.66 | 7.75 | 7.3 | 7.32 | -5.91% | 194,257 | 145,049,905 |
| 2024-08-26 | 7.44 | 7.94 | 7.44 | 7.78 | +3.73% | 246,017 | 191,451,326 |
| 2024-08-23 | 7.68 | 7.71 | 7.41 | 7.5 | -1.83% | 148,215 | 111,773,466 |
| 2024-08-22 | 7.85 | 7.86 | 7.62 | 7.64 | -2.68% | 150,015 | 115,634,445 |
| 2024-08-21 | 7.79 | 7.93 | 7.66 | 7.85 | +0.77% | 120,505 | 94,400,843 |
| 2024-08-20 | 8.06 | 8.1 | 7.75 | 7.79 | -3.59% | 195,699 | 154,185,470 |
| 2024-08-19 | 8.35 | 8.37 | 8.08 | 8.08 | -3.12% | 214,221 | 176,032,165 |
| 2024-08-16 | 8.29 | 8.43 | 8.13 | 8.34 | +1.21% | 268,391 | 222,037,437 |
| 2024-08-15 | 8.11 | 8.34 | 7.98 | 8.24 | +0.73% | 203,027 | 166,173,399 |
| 2024-08-14 | 8.17 | 8.28 | 8.06 | 8.18 | +1.24% | 197,979 | 161,747,281 |
| 2024-08-13 | 7.93 | 8.09 | 7.9 | 8.08 | +1.38% | 172,811 | 138,308,202 |
| 2024-08-12 | 8.33 | 8.37 | 7.95 | 7.97 | -5.01% | 279,388 | 224,841,801 |
| 2024-08-09 | 8.04 | 9.25 | 8.04 | 8.39 | +4.88% | 496,991 | 425,390,484 |
| 2024-08-08 | 8.26 | 8.32 | 7.98 | 8 | -4.08% | 258,304 | 208,264,246 |
| 2024-08-07 | 8.46 | 8.63 | 8.29 | 8.34 | -1.42% | 265,839 | 223,636,730 |
| 2024-08-06 | 8.85 | 8.95 | 8.34 | 8.46 | -0.7% | 393,166 | 333,361,211 |
| 2024-08-05 | 8.8 | 9.17 | 8.5 | 8.52 | -8.78% | 618,162 | 549,019,741 |
| 2024-08-02 | 9.52 | 10.25 | 9.31 | 9.34 | +0.97% | 942,410 | 920,631,254 |
| 2024-08-01 | 8.89 | 9.31 | 8.82 | 9.25 | +3.82% | 514,410 | 468,652,459 |
| 2024-07-31 | 8.43 | 9.08 | 8.43 | 8.91 | +4.7% | 435,498 | 381,595,882 |
| 2024-07-30 | 8.39 | 8.68 | 8.37 | 8.51 | +0.12% | 330,002 | 282,062,558 |
| 2024-07-29 | 8.09 | 8.84 | 7.99 | 8.5 | +5.2% | 416,085 | 350,348,695 |
| 2024-07-26 | 7.98 | 8.15 | 7.86 | 8.08 | +1.89% | 166,831 | 134,381,597 |
| 2024-07-25 | 7.8 | 8.15 | 7.74 | 7.93 | +0.63% | 164,610 | 130,978,771 |
| 2024-07-24 | 7.98 | 8.12 | 7.84 | 7.88 | -1.5% | 148,852 | 118,681,950 |
| 2024-07-23 | 8.31 | 8.36 | 8 | 8 | -3.61% | 155,868 | 127,402,060 |
| 2024-07-22 | 8.22 | 8.38 | 8.18 | 8.3 | +0.12% | 151,193 | 125,407,121 |
| 2024-07-19 | 8.11 | 8.38 | 8.09 | 8.29 | +0.85% | 169,586 | 140,039,190 |
| 2024-07-18 | 8.32 | 8.39 | 7.96 | 8.22 | -2.61% | 220,773 | 179,865,368 |
| 2024-07-17 | 8.9 | 8.91 | 8.42 | 8.44 | -5.27% | 224,086 | 192,954,327 |
| 2024-07-16 | 8.72 | 9.03 | 8.65 | 8.91 | +0.91% | 172,285 | 152,006,545 |
| 2024-07-15 | 8.87 | 9.07 | 8.79 | 8.83 | -1.01% | 177,475 | 158,011,998 |
| 2024-07-12 | 8.85 | 9.23 | 8.74 | 8.92 | +0.45% | 282,623 | 254,530,411 |
| 2024-07-11 | 8.86 | 8.97 | 8.73 | 8.88 | +2.07% | 222,163 | 196,747,824 |
| 2024-07-10 | 8.5 | 8.93 | 8.45 | 8.7 | +1.52% | 260,089 | 227,040,449 |
| 2024-07-09 | 8.2 | 8.61 | 8.12 | 8.57 | +4.77% | 253,271 | 213,294,412 |
| 2024-07-08 | 8.47 | 8.48 | 8.13 | 8.18 | -3.42% | 157,206 | 129,478,265 |
| 2024-07-05 | 8.43 | 8.53 | 8.26 | 8.47 | +0.59% | 146,413 | 123,363,064 |
| 2024-07-04 | 8.78 | 8.92 | 8.38 | 8.42 | -4.32% | 217,764 | 187,109,421 |
| 2024-07-03 | 8.96 | 9.1 | 8.79 | 8.8 | -1.68% | 178,181 | 159,011,084 |
| 2024-07-02 | 9 | 9.16 | 8.82 | 8.95 | -1.21% | 218,799 | 195,689,984 |
| 2024-07-01 | 9.1 | 9.17 | 8.83 | 9.06 | +0.22% | 231,397 | 207,803,024 |
| 2024-06-28 | 8.78 | 9.38 | 8.7 | 9.04 | +4.39% | 408,102 | 371,753,033 |
| 2024-06-27 | 9.01 | 9.07 | 8.64 | 8.66 | -5.25% | 222,272 | 196,472,158 |
| 2024-06-26 | 8.73 | 9.16 | 8.57 | 9.14 | +4.46% | 224,594 | 199,638,903 |
| 2024-06-25 | 8.86 | 9.02 | 8.66 | 8.75 | -1.24% | 203,915 | 180,166,334 |
| 2024-06-24 | 9.28 | 9.41 | 8.83 | 8.86 | -5.94% | 245,380 | 222,964,448 |
| 2024-06-21 | 9.53 | 9.63 | 9.25 | 9.42 | -0.42% | 239,916 | 226,068,549 |
| 2024-06-20 | 10.05 | 10.06 | 9.46 | 9.46 | -7.44% | 396,837 | 385,573,874 |
| 2024-06-19 | 9.98 | 10.57 | 9.9 | 10.22 | +2.1% | 625,049 | 638,155,858 |
| 2024-06-18 | 9.55 | 10.05 | 9.55 | 10.01 | +4.93% | 518,047 | 512,423,369 |
| 2024-06-17 | 9.5 | 9.7 | 9.46 | 9.54 | -0.1% | 220,424 | 211,186,171 |
| 2024-06-14 | 9.54 | 9.59 | 9.39 | 9.55 | +0.21% | 189,652 | 180,080,139 |
| 2024-06-13 | 9.66 | 9.78 | 9.49 | 9.53 | -1.85% | 274,434 | 263,369,390 |
| 2024-06-12 | 9.6 | 9.81 | 9.51 | 9.71 | +1.25% | 285,796 | 276,598,840 |
| 2024-06-11 | 9.09 | 9.7 | 9 | 9.59 | +4.01% | 345,377 | 324,552,876 |
| 2024-06-07 | 9.15 | 9.27 | 8.9 | 9.22 | +2.44% | 266,753 | 242,577,703 |
| 2024-06-06 | 9.44 | 9.6 | 8.96 | 9 | -5.06% | 369,827 | 337,903,078 |
| 2024-06-05 | 9.9 | 10 | 9.45 | 9.48 | -5.48% | 307,656 | 296,654,784 |
| 2024-06-04 | 10 | 10.29 | 9.84 | 10.03 | -1.57% | 259,689 | 260,406,590 |
| 2024-06-03 | 10.03 | 10.42 | 10 | 10.19 | +2.41% | 393,646 | 402,111,640 |
| 2024-05-31 | 9.79 | 10.09 | 9.74 | 9.95 | +1.63% | 234,902 | 233,556,311 |
| 2024-05-30 | 10 | 10.15 | 9.77 | 9.79 | -1.41% | 285,062 | 284,474,809 |
| 2024-05-29 | 9.88 | 10.07 | 9.78 | 9.93 | -0.3% | 285,736 | 283,289,654 |
| 2024-05-28 | 10.33 | 10.33 | 9.95 | 9.96 | -4.41% | 321,235 | 324,416,476 |
| 2024-05-27 | 10.3 | 10.48 | 9.97 | 10.42 | -0.38% | 356,807 | 364,577,854 |
| 2024-05-24 | 11.22 | 11.22 | 10.38 | 10.46 | -9.98% | 628,825 | 672,767,425 |
| 2024-05-23 | 11.82 | 12.2 | 11.6 | 11.62 | -0.51% | 639,954 | 762,542,979 |
| 2024-05-22 | 11.43 | 11.82 | 11.28 | 11.68 | +0.6% | 482,737 | 558,547,095 |
| 2024-05-21 | 11.81 | 12.08 | 11.4 | 11.61 | -3.65% | 508,862 | 594,152,724 |
| 2024-05-20 | 12.04 | 12.42 | 11.82 | 12.05 | -1.87% | 705,147 | 847,447,691 |
| 2024-05-17 | 11.66 | 12.44 | 11.24 | 12.28 | +6.6% | 1,036,935 | 1,238,255,996 |
| 2024-05-16 | 11.29 | 11.92 | 11.29 | 11.52 | +2.04% | 656,872 | 764,077,727 |
| 2024-05-15 | 10.77 | 11.76 | 10.48 | 11.29 | +4.93% | 713,488 | 802,963,643 |
| 2024-05-14 | 11.29 | 11.43 | 10.65 | 10.76 | -4.1% | 586,140 | 639,318,652 |
| 2024-05-13 | 11.38 | 11.95 | 11.18 | 11.22 | -4.27% | 516,364 | 595,136,362 |
| 2024-05-10 | 12.58 | 12.76 | 11.67 | 11.72 | -6.84% | 734,693 | 887,007,982 |
| 2024-05-09 | 12.04 | 12.58 | 11.73 | 12.58 | +2.19% | 981,887 | 1,199,070,091 |
| 2024-05-08 | 11.5 | 12.55 | 11.01 | 12.31 | +3.71% | 1,076,669 | 1,294,813,796 |
| 2024-05-07 | 11.76 | 12.6 | 11.71 | 11.87 | -1.49% | 1,021,564 | 1,236,255,486 |
| 2024-05-06 | 11.98 | 12.25 | 11.71 | 12.05 | +3.17% | 736,535 | 882,816,554 |
| 2024-04-30 | 12.1 | 12.29 | 11.1 | 11.68 | -6.86% | 966,270 | 1,143,109,440 |
| 2024-04-29 | 11.81 | 12.79 | 11.66 | 12.54 | +4.33% | 1,351,680 | 1,658,203,680 |
| 2024-04-26 | 11.88 | 12.97 | 11.61 | 12.02 | +4.52% | 1,537,084 | 1,889,180,194 |
| 2024-04-25 | 12.05 | 12.3 | 11.35 | 11.5 | +1.05% | 1,440,240 | 1,692,699,778 |
| 2024-04-24 | 9.48 | 11.38 | 9.48 | 11.38 | +20.04% | 664,050 | 720,605,650 |
| 2024-04-23 | 9.53 | 10.05 | 9.39 | 9.48 | +1.5% | 632,839 | 614,805,893 |
| 2024-04-22 | 10.08 | 10.28 | 9.29 | 9.34 | -12.71% | 879,439 | 849,619,635 |
| 2024-04-19 | 10.2 | 10.86 | 10.2 | 10.7 | +1.81% | 1,145,197 | 1,212,827,308 |
| 2024-04-18 | 9.67 | 11.27 | 9.6 | 10.51 | +6.81% | 1,267,185 | 1,317,357,037 |
| 2024-04-17 | 8.75 | 9.88 | 8.75 | 9.84 | +16.31% | 784,684 | 742,466,831 |
| 2024-04-16 | 9.19 | 9.48 | 8.4 | 8.46 | -10.29% | 603,805 | 534,982,131 |
| 2024-04-15 | 9.81 | 10.06 | 9.29 | 9.43 | -4.84% | 567,939 | 548,280,900 |
| 2024-04-12 | 10.4 | 10.5 | 9.87 | 9.91 | -2.94% | 580,391 | 587,016,908 |
| 2024-04-11 | 11.22 | 11.35 | 10.15 | 10.21 | -14.42% | 816,598 | 875,545,307 |
| 2024-04-10 | 11.13 | 12.28 | 10.74 | 11.93 | +5.3% | 881,075 | 1,015,619,397 |
| 2024-04-09 | 11.32 | 11.79 | 10.9 | 11.33 | +1.16% | 610,817 | 695,981,100 |
| 2024-04-08 | 11.35 | 11.6 | 11.01 | 11.2 | -0.88% | 601,803 | 680,840,408 |
| 2024-04-03 | 12.22 | 12.39 | 11.19 | 11.3 | -9.24% | 849,847 | 987,237,691 |
| 2024-04-02 | 13.08 | 14.04 | 12.01 | 12.45 | -7.3% | 1,169,713 | 1,530,749,691 |
| 2024-04-01 | 14.11 | 14.24 | 13.1 | 13.43 | -2.75% | 921,008 | 1,242,909,865 |
| 2024-03-29 | 14.82 | 14.82 | 13.77 | 13.81 | -7.69% | 1,235,342 | 1,758,017,861 |
| 2024-03-28 | 13.26 | 15.17 | 13.13 | 14.96 | +17.15% | 1,391,382 | 1,964,467,503 |
| 2024-03-27 | 12.71 | 14 | 11.91 | 12.77 | -5.96% | 1,036,581 | 1,335,009,560 |
| 2024-03-26 | 13.59 | 14.18 | 12.72 | 13.58 | +0.59% | 1,200,722 | 1,630,163,013 |
| 2024-03-25 | 13 | 15.26 | 13 | 13.5 | +3.93% | 1,318,114 | 1,845,986,211 |
| 2024-03-22 | 11.52 | 13.68 | 11.22 | 12.99 | +9.34% | 1,243,162 | 1,514,143,703 |
| 2024-03-21 | 11.01 | 13 | 10.43 | 11.88 | +6.93% | 1,252,150 | 1,461,886,604 |
| 2024-03-20 | 10.9 | 11.28 | 10.7 | 11.11 | +3.93% | 745,001 | 818,207,213 |
| 2024-03-19 | 10.9 | 11.38 | 10.69 | 10.69 | -6.06% | 890,287 | 977,380,170 |
| 2024-03-18 | 10.5 | 11.7 | 10.34 | 11.38 | +7.56% | 1,081,315 | 1,209,080,167 |
| 2024-03-15 | 10.42 | 10.8 | 9.93 | 10.58 | +2.92% | 983,213 | 1,027,821,210 |
| 2024-03-14 | 10.41 | 11.6 | 10.25 | 10.28 | -5.77% | 1,076,203 | 1,177,880,639 |
| 2024-03-13 | 10.3 | 11.99 | 9.72 | 10.91 | +4.1% | 1,268,636 | 1,363,226,260 |
| 2024-03-12 | 8.57 | 10.48 | 8.45 | 10.48 | +20.05% | 784,818 | 740,088,381 |
| 2024-03-11 | 8.4 | 9.09 | 8.03 | 8.73 | +5.95% | 640,881 | 549,267,972 |
| 2024-03-08 | 7.7 | 8.36 | 7.57 | 8.24 | +6.05% | 524,673 | 423,074,761 |
| 2024-03-07 | 7.75 | 8.08 | 7.62 | 7.77 | -1.65% | 438,618 | 343,216,223 |
| 2024-03-06 | 7.44 | 8.3 | 7.23 | 7.9 | +6.76% | 547,308 | 428,407,447 |
| 2024-03-05 | 7.43 | 7.88 | 7.31 | 7.4 | -0.13% | 486,290 | 371,187,384 |
| 2024-03-04 | 7.28 | 7.43 | 7.15 | 7.41 | +3.35% | 284,138 | 207,835,146 |
| 2024-03-01 | 7.02 | 7.23 | 7.02 | 7.17 | +3.46% | 197,606 | 141,053,445 |
| 2024-02-29 | 6.52 | 6.98 | 6.5 | 6.93 | +4.52% | 216,841 | 148,431,620 |
| 2024-02-28 | 7.38 | 7.48 | 6.6 | 6.63 | -10.77% | 351,951 | 250,476,881 |
| 2024-02-27 | 7.2 | 7.45 | 7.12 | 7.43 | -0.67% | 315,903 | 231,149,533 |
| 2024-02-26 | 7.26 | 7.55 | 7.01 | 7.48 | +6.55% | 365,720 | 265,724,732 |
| 2024-02-23 | 6.94 | 7.07 | 6.81 | 7.02 | +1.15% | 244,588 | 169,970,715 |
| 2024-02-22 | 6.66 | 7 | 6.61 | 6.94 | +1.76% | 280,692 | 192,009,987 |
| 2024-02-21 | 6.62 | 7.14 | 6.48 | 6.82 | +2.1% | 330,646 | 228,523,853 |
| 2024-02-20 | 6.33 | 6.84 | 6.13 | 6.68 | +4.7% | 249,873 | 160,506,378 |
| 2024-02-19 | 6.1 | 6.53 | 5.91 | 6.38 | +6.33% | 218,638 | 136,427,618 |
| 2024-02-08 | 5.46 | 6.03 | 5.45 | 6 | +9.69% | 195,261 | 112,526,729 |
| 2024-02-07 | 5.59 | 5.93 | 5.39 | 5.47 | -2.15% | 178,741 | 100,670,124 |
| 2024-02-06 | 5.2 | 5.77 | 4.84 | 5.59 | +4.88% | 190,642 | 100,986,054 |
| 2024-02-05 | 6.09 | 6.21 | 5.21 | 5.33 | -12.34% | 199,639 | 111,267,905 |
| 2024-02-02 | 6.2 | 6.47 | 5.78 | 6.08 | -0.82% | 200,861 | 124,674,451 |
| 2024-02-01 | 6.26 | 6.4 | 6.1 | 6.13 | -2.39% | 167,760 | 104,725,285 |
| 2024-01-31 | 6.9 | 7.05 | 6.22 | 6.28 | -12.04% | 298,139 | 196,053,778 |
| 2024-01-30 | 6.95 | 7.5 | 6.89 | 7.14 | +3.03% | 257,703 | 184,719,953 |
| 2024-01-29 | 7.47 | 7.55 | 6.93 | 6.93 | -6.73% | 220,464 | 158,386,826 |
| 2024-01-26 | 7.52 | 7.89 | 7.39 | 7.43 | +1.5% | 321,662 | 246,117,000 |
| 2024-01-25 | 7.11 | 7.35 | 6.97 | 7.32 | +1.81% | 234,046 | 168,242,409 |
| 2024-01-24 | 7.14 | 7.31 | 6.85 | 7.19 | +0.42% | 217,051 | 154,249,495 |
| 2024-01-23 | 7 | 7.23 | 6.82 | 7.16 | +1.56% | 208,983 | 148,745,326 |
| 2024-01-22 | 7.64 | 7.8 | 6.92 | 7.05 | -10.31% | 319,476 | 235,398,356 |
| 2024-01-19 | 8.3 | 8.35 | 7.79 | 7.86 | -6.21% | 327,187 | 260,546,917 |
| 2024-01-18 | 8.52 | 8.72 | 8.09 | 8.38 | -2.1% | 380,572 | 316,909,598 |
| 2024-01-17 | 8.96 | 9.11 | 8.54 | 8.56 | -6.24% | 483,094 | 424,190,677 |
| 2024-01-16 | 8.5 | 9.4 | 8.49 | 9.13 | +5.67% | 672,832 | 608,899,299 |
| 2024-01-15 | 8.5 | 9.03 | 8.43 | 8.64 | -1.14% | 495,680 | 431,710,624 |
| 2024-01-12 | 8.74 | 9.28 | 8.68 | 8.74 | -2.02% | 674,495 | 603,238,171 |
| 2024-01-11 | 8.13 | 9.28 | 8.12 | 8.92 | +13.63% | 715,480 | 617,469,191 |
| 2024-01-10 | 7.7 | 7.9 | 7.35 | 7.85 | +2.35% | 193,539 | 148,987,396 |
| 2024-01-09 | 7.61 | 7.85 | 7.58 | 7.67 | +1.32% | 94,946 | 73,043,406 |
| 2024-01-08 | 7.75 | 7.79 | 7.56 | 7.57 | -2.82% | 73,231 | 55,938,466 |
| 2024-01-05 | 7.94 | 8.1 | 7.71 | 7.79 | -1.89% | 121,342 | 95,898,456 |
| 2024-01-04 | 8.01 | 8.03 | 7.9 | 7.94 | -1.12% | 77,757 | 61,907,615 |
| 2024-01-03 | 8.08 | 8.19 | 7.93 | 8.03 | -0.86% | 129,786 | 104,525,371 |
| 2024-01-02 | 8.2 | 8.28 | 8.08 | 8.1 | -2.06% | 166,675 | 135,646,003 |
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：