股票概览
11.64
-3.72%
-0.45
12.08
开盘价
12.16
最高价
11.62
最低价
113,386
成交量
数据更新至: 2024-12-31
技术指标
11.91
MA5 (5日均线)
12.27
MA10 (10日均线)
12.76
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 | 12.08 | 12.16 | 11.62 | 11.64 | -3.72% | 113,386 | 134,044,511 |
| 2024-12-30 | 12.17 | 12.33 | 12.08 | 12.09 | +0.17% | 130,129 | 158,632,379 |
| 2024-12-27 | 11.95 | 12.3 | 11.95 | 12.07 | +1.17% | 113,043 | 137,173,277 |
| 2024-12-26 | 11.88 | 12.14 | 11.7 | 11.93 | +1.02% | 96,880 | 116,181,437 |
| 2024-12-25 | 12.15 | 12.28 | 11.56 | 11.81 | -4.22% | 178,014 | 210,316,703 |
| 2024-12-24 | 12.35 | 12.56 | 12.13 | 12.33 | +0.65% | 119,253 | 146,719,297 |
| 2024-12-23 | 12.88 | 13.07 | 12.18 | 12.25 | -5.62% | 193,600 | 241,752,795 |
| 2024-12-20 | 12.6 | 13.4 | 12.58 | 12.98 | +3.1% | 212,257 | 277,067,743 |
| 2024-12-19 | 12.68 | 12.88 | 12.42 | 12.59 | -3.23% | 175,328 | 220,722,238 |
| 2024-12-18 | 12.5 | 13.22 | 12.28 | 13.01 | +4.92% | 244,906 | 314,113,339 |
| 2024-12-17 | 13.05 | 13.05 | 12.35 | 12.4 | -6.34% | 208,054 | 262,742,402 |
| 2024-12-16 | 13.11 | 13.52 | 12.86 | 13.24 | +0.3% | 273,951 | 360,932,681 |
| 2024-12-13 | 13.62 | 13.7 | 13.14 | 13.2 | -3.79% | 249,880 | 334,031,322 |
| 2024-12-12 | 13.77 | 14.05 | 13.46 | 13.72 | -1.65% | 353,478 | 485,082,388 |
| 2024-12-11 | 13.43 | 14.26 | 13.3 | 13.95 | +2.42% | 486,923 | 672,794,915 |
| 2024-12-10 | 13.48 | 13.98 | 13.14 | 13.62 | +4.21% | 474,776 | 645,597,846 |
| 2024-12-09 | 13.4 | 13.49 | 12.95 | 13.07 | -2.46% | 321,734 | 424,159,379 |
| 2024-12-06 | 13.56 | 13.81 | 13.08 | 13.4 | -1.03% | 555,055 | 744,603,734 |
| 2024-12-05 | 12.12 | 13.54 | 12.11 | 13.54 | +9.99% | 527,361 | 692,947,299 |
| 2024-12-04 | 12.45 | 12.65 | 12.23 | 12.31 | -2.22% | 168,564 | 209,335,239 |
| 2024-12-03 | 12.87 | 12.87 | 12.4 | 12.59 | -2.4% | 245,257 | 308,234,668 |
| 2024-12-02 | 12.64 | 13.08 | 12.4 | 12.9 | +5.56% | 376,909 | 481,489,566 |
| 2024-11-29 | 12.11 | 12.27 | 11.81 | 12.22 | -0.16% | 236,691 | 285,502,340 |
| 2024-11-28 | 11.82 | 12.37 | 11.72 | 12.24 | +3.99% | 289,284 | 350,483,054 |
| 2024-11-27 | 11.6 | 11.78 | 11.28 | 11.77 | +0.34% | 165,795 | 190,542,787 |
| 2024-11-26 | 12.01 | 12.14 | 11.68 | 11.73 | -3.38% | 181,838 | 215,614,644 |
| 2024-11-25 | 12.28 | 12.39 | 11.86 | 12.14 | +2.62% | 212,915 | 257,433,505 |
| 2024-11-22 | 12.52 | 12.68 | 11.8 | 11.83 | -6.11% | 243,912 | 298,429,516 |
| 2024-11-21 | 12.46 | 12.8 | 12.43 | 12.6 | +0.32% | 223,860 | 282,777,845 |
| 2024-11-20 | 12.26 | 12.59 | 12.16 | 12.56 | +2.53% | 237,193 | 295,507,069 |
| 2024-11-19 | 11.97 | 12.25 | 11.85 | 12.25 | +2.25% | 217,670 | 262,834,030 |
| 2024-11-18 | 12.51 | 12.67 | 11.77 | 11.98 | -4.16% | 286,716 | 345,196,912 |
| 2024-11-15 | 13.12 | 13.45 | 12.5 | 12.5 | -5.16% | 331,638 | 424,008,880 |
| 2024-11-14 | 13.75 | 13.85 | 13.14 | 13.18 | -3.73% | 222,801 | 299,311,776 |
| 2024-11-13 | 14 | 14.18 | 13.4 | 13.69 | -5.59% | 428,065 | 588,159,118 |
| 2024-11-12 | 15.3 | 15.54 | 14.3 | 14.5 | -5.23% | 605,027 | 905,665,879 |
| 2024-11-11 | 14.71 | 15.3 | 14.14 | 15.3 | +5.52% | 650,929 | 956,057,237 |
| 2024-11-08 | 14.06 | 14.73 | 14.06 | 14.5 | +2.76% | 549,383 | 789,239,163 |
| 2024-11-07 | 14.98 | 15.28 | 14.08 | 14.11 | -9.78% | 803,412 | 1,149,273,330 |
| 2024-11-06 | 15.98 | 16.75 | 15.06 | 15.64 | +2.36% | 998,078 | 1,590,495,984 |
| 2024-11-05 | 13.59 | 15.9 | 13.59 | 15.28 | +5.23% | 938,110 | 1,408,714,366 |
| 2024-11-04 | 14.5 | 15.65 | 14.23 | 14.52 | +2.04% | 927,005 | 1,401,479,978 |
| 2024-11-01 | 16.89 | 16.89 | 13.92 | 14.23 | -7.3% | 1,184,050 | 1,841,959,357 |
| 2024-10-31 | 15.35 | 15.35 | 15.35 | 15.35 | +10.04% | 36,254 | 55,649,905 |
| 2024-10-30 | 13.5 | 13.95 | 12.95 | 13.95 | +10.02% | 623,866 | 847,314,491 |
| 2024-10-29 | 12.68 | 12.68 | 12.68 | 12.68 | +9.97% | 73,927 | 93,739,195 |
| 2024-10-28 | 11.38 | 11.53 | 11.09 | 11.53 | +10.02% | 222,929 | 254,956,313 |
| 2024-10-25 | 10.28 | 10.84 | 10.2 | 10.48 | +2.95% | 381,709 | 403,342,707 |
| 2024-10-24 | 10.5 | 10.52 | 10.03 | 10.18 | -1.64% | 319,888 | 327,304,448 |
| 2024-10-23 | 10 | 10.46 | 9.88 | 10.35 | +3.29% | 412,562 | 421,187,848 |
| 2024-10-22 | 9.79 | 10.17 | 9.73 | 10.02 | +3.19% | 298,091 | 297,698,973 |
| 2024-10-21 | 9.74 | 9.87 | 9.55 | 9.71 | +0.94% | 230,176 | 223,419,564 |
| 2024-10-18 | 9.19 | 9.76 | 9.1 | 9.62 | +4.68% | 267,106 | 253,559,052 |
| 2024-10-17 | 9.38 | 9.51 | 9.19 | 9.19 | -2.44% | 191,347 | 178,668,744 |
| 2024-10-16 | 9.42 | 9.6 | 9.3 | 9.42 | -2.79% | 200,175 | 188,840,552 |
| 2024-10-15 | 9.99 | 10.1 | 9.68 | 9.69 | -2.81% | 247,183 | 243,472,305 |
| 2024-10-14 | 9.55 | 10 | 9.3 | 9.97 | +4.4% | 316,011 | 310,828,470 |
| 2024-10-11 | 9.29 | 9.85 | 9.15 | 9.55 | +2.58% | 259,158 | 247,920,018 |
| 2024-10-10 | 9.38 | 9.73 | 9.03 | 9.31 | -4.22% | 268,448 | 251,200,291 |
| 2024-10-09 | 10.5 | 10.55 | 9.72 | 9.72 | -10% | 338,560 | 336,479,917 |
| 2024-10-08 | 11.3 | 11.34 | 10.01 | 10.8 | +4.75% | 543,548 | 583,333,756 |
| 2024-09-30 | 10.3 | 10.44 | 9.56 | 10.31 | +8.07% | 541,836 | 545,142,286 |
| 2024-09-27 | 9.21 | 9.56 | 9.15 | 9.54 | +4.61% | 251,803 | 236,136,151 |
| 2024-09-26 | 8.86 | 9.13 | 8.81 | 9.12 | +1.79% | 274,682 | 247,085,975 |
| 2024-09-25 | 9.06 | 9.25 | 8.91 | 8.96 | -0.99% | 337,447 | 306,693,363 |
| 2024-09-24 | 9.16 | 9.23 | 8.73 | 9.05 | -1.2% | 324,210 | 291,506,917 |
| 2024-09-23 | 8.99 | 9.3 | 8.82 | 9.16 | +0.77% | 323,476 | 293,718,123 |
| 2024-09-20 | 9.02 | 9.17 | 8.9 | 9.09 | 0% | 309,016 | 279,461,757 |
| 2024-09-19 | 8.87 | 9.4 | 8.75 | 9.09 | +1.45% | 418,132 | 378,000,877 |
| 2024-09-18 | 8.6 | 9.15 | 8.48 | 8.96 | +2.75% | 439,684 | 392,135,287 |
| 2024-09-13 | 9 | 9.16 | 8.63 | 8.72 | +0.46% | 562,981 | 500,550,263 |
| 2024-09-12 | 7.97 | 8.68 | 7.96 | 8.68 | +10.01% | 176,839 | 152,402,770 |
| 2024-09-11 | 8.06 | 8.07 | 7.84 | 7.89 | -3.07% | 176,817 | 139,987,136 |
| 2024-09-10 | 8.5 | 8.5 | 8.03 | 8.14 | -5.35% | 280,533 | 229,231,827 |
| 2024-09-09 | 8.15 | 8.85 | 8.12 | 8.6 | +5.26% | 387,527 | 327,216,582 |
| 2024-09-06 | 8.08 | 8.49 | 8.04 | 8.17 | +1.11% | 316,820 | 262,190,908 |
| 2024-09-05 | 8.11 | 8.2 | 8.01 | 8.08 | -0.98% | 227,882 | 184,133,715 |
| 2024-09-04 | 8.19 | 8.55 | 7.85 | 8.16 | +0.87% | 460,917 | 377,405,173 |
| 2024-09-03 | 7.36 | 8.09 | 7.35 | 8.09 | +10.07% | 278,159 | 218,521,444 |
| 2024-09-02 | 7.54 | 7.61 | 7.34 | 7.35 | -2.65% | 71,045 | 52,838,410 |
| 2024-08-30 | 7.4 | 7.68 | 7.37 | 7.55 | +2.3% | 101,737 | 76,869,052 |
| 2024-08-29 | 7.17 | 7.43 | 7.12 | 7.38 | +2.93% | 88,291 | 64,611,370 |
| 2024-08-28 | 7.24 | 7.28 | 7.13 | 7.17 | -0.97% | 60,925 | 43,825,967 |
| 2024-08-27 | 7.46 | 7.46 | 7.23 | 7.24 | -3.85% | 89,677 | 65,510,208 |
| 2024-08-26 | 7.44 | 7.53 | 7.32 | 7.53 | +1.21% | 77,123 | 57,593,225 |
| 2024-08-23 | 7.41 | 7.51 | 7.3 | 7.44 | +0.4% | 83,129 | 61,706,147 |
| 2024-08-22 | 7.62 | 7.68 | 7.35 | 7.41 | -2.76% | 116,569 | 87,090,494 |
| 2024-08-21 | 7.85 | 7.89 | 7.6 | 7.62 | -4.87% | 189,787 | 146,285,484 |
| 2024-08-20 | 8.83 | 8.83 | 7.99 | 8.01 | -8.87% | 326,275 | 266,292,856 |
| 2024-08-19 | 8.97 | 9.07 | 8.7 | 8.79 | -2.77% | 258,823 | 228,532,152 |
| 2024-08-16 | 8.67 | 9.37 | 8.6 | 9.04 | +4.15% | 367,533 | 328,909,799 |
| 2024-08-15 | 8.79 | 8.92 | 8.57 | 8.68 | -2.14% | 242,471 | 210,951,931 |
| 2024-08-14 | 8.29 | 9.08 | 8.19 | 8.87 | +7.52% | 309,170 | 270,321,520 |
| 2024-08-13 | 8.23 | 8.3 | 8.1 | 8.25 | +0.12% | 50,392 | 41,256,270 |
| 2024-08-12 | 8.35 | 8.38 | 8.19 | 8.24 | -1.67% | 55,799 | 46,019,904 |
| 2024-08-09 | 8.52 | 8.63 | 8.35 | 8.38 | -1.76% | 75,664 | 64,123,110 |
| 2024-08-08 | 8.73 | 8.74 | 8.46 | 8.53 | -2.29% | 105,413 | 90,135,791 |
| 2024-08-07 | 8.59 | 8.95 | 8.54 | 8.73 | +1.87% | 124,775 | 109,546,014 |
| 2024-08-06 | 8.62 | 8.7 | 8.45 | 8.57 | +0.82% | 85,010 | 72,651,399 |
| 2024-08-05 | 8.78 | 8.91 | 8.5 | 8.5 | -3.41% | 124,071 | 107,892,085 |
| 2024-08-02 | 8.93 | 9.08 | 8.8 | 8.8 | -1.35% | 143,449 | 128,075,005 |
| 2024-08-01 | 8.82 | 9.03 | 8.78 | 8.92 | +1.13% | 152,894 | 136,077,838 |
| 2024-07-31 | 8.41 | 8.87 | 8.4 | 8.82 | +4.88% | 174,942 | 152,234,526 |
| 2024-07-30 | 8.51 | 8.52 | 8.37 | 8.41 | -1.64% | 88,442 | 74,416,363 |
| 2024-07-29 | 8.35 | 8.65 | 8.29 | 8.55 | +2.76% | 132,200 | 112,164,858 |
| 2024-07-26 | 8.05 | 8.34 | 8.04 | 8.32 | +3.61% | 113,242 | 93,673,104 |
| 2024-07-25 | 8 | 8.12 | 7.82 | 8.03 | +0.75% | 73,783 | 58,966,002 |
| 2024-07-24 | 8.3 | 8.35 | 7.96 | 7.97 | -4.21% | 114,685 | 93,199,914 |
| 2024-07-23 | 8.31 | 8.5 | 8.3 | 8.32 | +0.12% | 127,308 | 107,032,214 |
| 2024-07-22 | 8.3 | 8.36 | 8.2 | 8.31 | +0.12% | 76,373 | 63,291,039 |
| 2024-07-19 | 8.35 | 8.45 | 8.29 | 8.3 | -1.07% | 88,755 | 74,082,167 |
| 2024-07-18 | 8.3 | 8.5 | 8.1 | 8.39 | +0.6% | 103,975 | 86,558,822 |
| 2024-07-17 | 8.7 | 8.72 | 8.33 | 8.34 | -4.79% | 129,179 | 109,664,014 |
| 2024-07-16 | 8.67 | 8.88 | 8.52 | 8.76 | +0.23% | 110,177 | 96,029,872 |
| 2024-07-15 | 8.9 | 9.06 | 8.7 | 8.74 | -0.34% | 146,008 | 129,124,274 |
| 2024-07-12 | 8.88 | 9 | 8.61 | 8.77 | -1.68% | 181,202 | 158,860,686 |
| 2024-07-11 | 8.5 | 9.08 | 8.49 | 8.92 | +6.83% | 233,485 | 205,173,240 |
| 2024-07-10 | 8.42 | 8.61 | 8.31 | 8.35 | -2.45% | 120,872 | 102,046,927 |
| 2024-07-09 | 8.39 | 8.6 | 8.25 | 8.56 | +1.78% | 141,837 | 119,833,958 |
| 2024-07-08 | 8.85 | 8.87 | 8.4 | 8.41 | -5.82% | 159,035 | 135,455,279 |
| 2024-07-05 | 9.02 | 9.08 | 8.65 | 8.93 | -1.87% | 157,326 | 139,717,893 |
| 2024-07-04 | 9.6 | 9.69 | 9.05 | 9.1 | -5.31% | 204,096 | 189,396,544 |
| 2024-07-03 | 9.85 | 10.1 | 9.61 | 9.61 | -2.44% | 176,534 | 173,728,820 |
| 2024-07-02 | 10.03 | 10.14 | 9.81 | 9.85 | -3.15% | 178,249 | 177,346,087 |
| 2024-07-01 | 9.88 | 10.34 | 9.65 | 10.17 | +1.5% | 294,258 | 291,732,589 |
| 2024-06-28 | 9.92 | 10.28 | 9.88 | 10.02 | +1.52% | 344,489 | 344,958,942 |
| 2024-06-27 | 10.28 | 10.34 | 9.8 | 9.87 | -4.17% | 353,898 | 354,724,470 |
| 2024-06-26 | 10.51 | 10.74 | 10.05 | 10.3 | +1.18% | 594,117 | 617,426,021 |
| 2024-06-25 | 9.25 | 10.18 | 9.24 | 10.18 | +10.05% | 334,158 | 333,014,671 |
| 2024-06-24 | 8.98 | 9.9 | 8.95 | 9.25 | +2.78% | 261,007 | 246,077,933 |
| 2024-06-21 | 8.99 | 9.2 | 8.85 | 9 | +0.11% | 63,060 | 56,888,988 |
| 2024-06-20 | 9.36 | 9.36 | 8.97 | 8.99 | -3.64% | 85,167 | 77,609,515 |
| 2024-06-19 | 9.51 | 9.53 | 9.32 | 9.33 | -1.58% | 74,430 | 69,947,931 |
| 2024-06-18 | 9.14 | 9.48 | 9.13 | 9.48 | +3.83% | 124,185 | 116,278,676 |
| 2024-06-17 | 9.09 | 9.2 | 9.05 | 9.13 | -0.11% | 62,002 | 56,708,732 |
| 2024-06-14 | 9.12 | 9.16 | 8.96 | 9.14 | +0.33% | 61,779 | 55,945,876 |
| 2024-06-13 | 9.22 | 9.29 | 9.07 | 9.11 | -1.3% | 74,201 | 67,751,993 |
| 2024-06-12 | 8.98 | 9.26 | 8.93 | 9.23 | +2.44% | 84,384 | 77,295,420 |
| 2024-06-11 | 8.95 | 9.04 | 8.8 | 9.01 | -0.33% | 62,821 | 56,110,206 |
| 2024-06-07 | 8.93 | 9.2 | 8.88 | 9.04 | +2.03% | 92,786 | 83,720,889 |
| 2024-06-06 | 9.3 | 9.35 | 8.8 | 8.86 | -4.73% | 161,421 | 144,524,975 |
| 2024-06-05 | 9.72 | 9.72 | 9.28 | 9.3 | -5.3% | 125,875 | 119,096,461 |
| 2024-06-04 | 9.55 | 9.85 | 9.38 | 9.82 | +1.55% | 142,300 | 136,790,404 |
| 2024-06-03 | 9.87 | 9.96 | 9.59 | 9.67 | -2.22% | 93,412 | 90,894,952 |
| 2024-05-31 | 9.75 | 10.05 | 9.74 | 9.89 | +1.12% | 126,182 | 125,108,964 |
| 2024-05-30 | 9.65 | 9.83 | 9.56 | 9.78 | +0.41% | 95,533 | 93,096,058 |
| 2024-05-29 | 9.63 | 9.93 | 9.63 | 9.74 | +0.52% | 107,167 | 104,402,971 |
| 2024-05-28 | 9.82 | 9.84 | 9.62 | 9.69 | -0.92% | 65,385 | 63,443,264 |
| 2024-05-27 | 9.6 | 9.82 | 9.58 | 9.78 | +0.31% | 86,363 | 83,698,118 |
| 2024-05-24 | 10.03 | 10.03 | 9.74 | 9.75 | -2.89% | 112,309 | 110,730,443 |
| 2024-05-23 | 10.38 | 10.38 | 9.97 | 10.04 | -2.81% | 109,349 | 110,278,256 |
| 2024-05-22 | 10.34 | 10.4 | 10.25 | 10.33 | +0.58% | 88,508 | 91,221,387 |
| 2024-05-21 | 10.4 | 10.43 | 10.11 | 10.27 | -1.25% | 112,724 | 114,987,363 |
| 2024-05-20 | 10.47 | 10.56 | 10.31 | 10.4 | -0.67% | 121,504 | 126,742,274 |
| 2024-05-17 | 10.29 | 10.47 | 10.17 | 10.47 | +1.75% | 118,084 | 122,269,173 |
| 2024-05-16 | 10.23 | 10.38 | 10.23 | 10.29 | +0.49% | 103,729 | 106,923,878 |
| 2024-05-15 | 10.42 | 10.48 | 10.18 | 10.24 | -2.48% | 143,951 | 148,312,731 |
| 2024-05-14 | 10.53 | 10.81 | 10.47 | 10.5 | +0.57% | 144,274 | 153,016,754 |
| 2024-05-13 | 10.88 | 10.88 | 10.39 | 10.44 | -5.35% | 211,520 | 223,191,551 |
| 2024-05-10 | 11.33 | 11.42 | 10.9 | 11.03 | -2.3% | 219,343 | 242,845,803 |
| 2024-05-09 | 11.42 | 11.51 | 11.28 | 11.29 | -2% | 276,858 | 314,663,713 |
| 2024-05-08 | 11.4 | 11.88 | 10.98 | 11.52 | -0.69% | 510,013 | 586,791,420 |
| 2024-05-07 | 11.05 | 11.87 | 10.7 | 11.6 | +6.23% | 498,470 | 560,236,736 |
| 2024-05-06 | 10.43 | 10.96 | 10.43 | 10.92 | +6.23% | 290,499 | 312,022,759 |
| 2024-04-30 | 10.85 | 10.87 | 10.11 | 10.28 | -4.28% | 229,633 | 238,680,116 |
| 2024-04-29 | 10.61 | 10.84 | 10.6 | 10.74 | +1.99% | 207,265 | 222,170,390 |
| 2024-04-26 | 10.28 | 10.59 | 10.27 | 10.53 | +2.43% | 179,289 | 188,058,057 |
| 2024-04-25 | 10.38 | 10.6 | 10.21 | 10.28 | -0.96% | 162,111 | 168,366,777 |
| 2024-04-24 | 10.17 | 10.39 | 10.15 | 10.38 | +2.06% | 145,130 | 149,907,413 |
| 2024-04-23 | 10.07 | 10.39 | 10.07 | 10.17 | +1.09% | 139,269 | 141,954,146 |
| 2024-04-22 | 10.3 | 10.33 | 9.86 | 10.06 | -3.73% | 169,075 | 170,778,256 |
| 2024-04-19 | 10.4 | 10.68 | 10.23 | 10.45 | 0% | 196,079 | 204,126,199 |
| 2024-04-18 | 10.37 | 10.7 | 10.05 | 10.45 | +1.26% | 265,665 | 277,034,466 |
| 2024-04-17 | 9.38 | 10.33 | 9.38 | 10.32 | +9.9% | 285,123 | 286,269,040 |
| 2024-04-16 | 10.4 | 10.43 | 9.39 | 9.39 | -9.97% | 264,326 | 253,966,302 |
| 2024-04-15 | 11.2 | 11.28 | 10.28 | 10.43 | -5.95% | 255,091 | 270,379,436 |
| 2024-04-12 | 11.45 | 11.55 | 11.06 | 11.09 | -3.73% | 205,457 | 231,445,933 |
| 2024-04-11 | 11 | 12 | 10.83 | 11.52 | +3.32% | 329,057 | 375,065,401 |
| 2024-04-10 | 11.46 | 11.53 | 10.95 | 11.15 | -3.63% | 221,018 | 246,588,257 |
| 2024-04-09 | 11.85 | 12.07 | 11.35 | 11.57 | -2.36% | 214,506 | 249,400,022 |
| 2024-04-08 | 11.67 | 12.5 | 11.51 | 11.85 | +1.2% | 264,305 | 317,799,540 |
| 2024-04-03 | 12.41 | 12.42 | 11.6 | 11.71 | -6.77% | 300,106 | 354,795,014 |
| 2024-04-02 | 13.08 | 13.08 | 12.41 | 12.56 | -4.78% | 331,357 | 418,777,575 |
| 2024-04-01 | 12.48 | 13.3 | 12.42 | 13.19 | +5.6% | 430,795 | 560,382,723 |
| 2024-03-29 | 12.8 | 13.07 | 12.19 | 12.49 | -3.25% | 331,322 | 414,216,902 |
| 2024-03-28 | 12.59 | 13.08 | 12.26 | 12.91 | +2.62% | 336,278 | 431,787,562 |
| 2024-03-27 | 12.91 | 13.18 | 12.49 | 12.58 | -2.25% | 392,718 | 505,607,162 |
| 2024-03-26 | 13.1 | 13.27 | 12.64 | 12.87 | -1.68% | 369,873 | 479,189,094 |
| 2024-03-25 | 13.92 | 13.98 | 13.02 | 13.09 | -6.97% | 438,222 | 590,849,645 |
| 2024-03-22 | 14.36 | 14.4 | 13.56 | 14.07 | -4.09% | 479,882 | 674,519,904 |
| 2024-03-21 | 14.39 | 15.25 | 14.12 | 14.67 | +0.14% | 960,596 | 1,408,226,973 |
| 2024-03-20 | 13.44 | 14.65 | 13.4 | 14.65 | +9.98% | 979,946 | 1,397,585,135 |
| 2024-03-19 | 13.76 | 13.96 | 13.31 | 13.32 | -4.24% | 624,162 | 843,555,029 |
| 2024-03-18 | 13.73 | 14.38 | 13.72 | 13.91 | +0.8% | 798,887 | 1,115,668,010 |
| 2024-03-15 | 13.62 | 15.03 | 13.37 | 13.8 | +0.07% | 1,174,317 | 1,685,486,597 |
| 2024-03-14 | 12.9 | 13.79 | 12.5 | 13.79 | +9.97% | 1,091,471 | 1,425,444,313 |
| 2024-03-13 | 11.38 | 12.54 | 11.23 | 12.54 | +10% | 745,036 | 903,995,521 |
| 2024-03-12 | 11.02 | 11.57 | 11.01 | 11.4 | +3.35% | 446,169 | 505,686,948 |
| 2024-03-11 | 10.8 | 11.05 | 10.73 | 11.03 | +2.04% | 223,111 | 243,991,358 |
| 2024-03-08 | 10.87 | 10.99 | 10.64 | 10.81 | -0.92% | 255,416 | 275,498,199 |
| 2024-03-07 | 11.19 | 11.48 | 10.9 | 10.91 | -2.5% | 360,401 | 405,077,153 |
| 2024-03-06 | 11.3 | 11.41 | 11.13 | 11.19 | -2.01% | 340,176 | 383,054,142 |
| 2024-03-05 | 10.99 | 11.58 | 10.75 | 11.42 | +3.16% | 552,449 | 619,022,580 |
| 2024-03-04 | 11.16 | 11.2 | 10.61 | 11.07 | -0.81% | 341,532 | 373,666,802 |
| 2024-03-01 | 11.2 | 11.34 | 10.91 | 11.16 | -0.89% | 404,026 | 449,426,376 |
| 2024-02-29 | 10.5 | 11.28 | 10.4 | 11.26 | +2.64% | 489,710 | 538,262,767 |
| 2024-02-28 | 11.8 | 12.13 | 10.97 | 10.97 | -10.01% | 734,905 | 852,728,977 |
| 2024-02-27 | 10.98 | 12.22 | 10.98 | 12.19 | +8.84% | 768,329 | 907,649,750 |
| 2024-02-26 | 11.43 | 11.78 | 11 | 11.2 | -2.27% | 872,090 | 995,733,510 |
| 2024-02-23 | 10.3 | 11.46 | 10.13 | 11.46 | +9.98% | 849,490 | 915,851,736 |
| 2024-02-22 | 9.5 | 10.73 | 9.5 | 10.42 | +6.65% | 602,099 | 603,528,356 |
| 2024-02-21 | 9.5 | 10.43 | 9.32 | 9.77 | +3.06% | 578,182 | 575,220,755 |
| 2024-02-20 | 9.13 | 9.6 | 8.89 | 9.48 | +3.95% | 347,506 | 322,259,122 |
| 2024-02-19 | 8.42 | 9.12 | 8.42 | 9.12 | +8.31% | 425,716 | 376,538,993 |
| 2024-02-08 | 8.17 | 8.62 | 7.4 | 8.42 | +2.43% | 517,505 | 408,771,077 |
| 2024-02-07 | 8.78 | 9.11 | 8.1 | 8.22 | -5.63% | 434,741 | 373,203,150 |
| 2024-02-06 | 8.5 | 9.12 | 8.39 | 8.71 | -6.55% | 353,702 | 304,959,589 |
| 2024-02-05 | 10.27 | 10.28 | 9.32 | 9.32 | -9.95% | 205,378 | 195,999,812 |
| 2024-02-02 | 10.77 | 11.09 | 9.91 | 10.35 | -3.81% | 220,081 | 230,779,606 |
| 2024-02-01 | 10.95 | 11.2 | 10.61 | 10.76 | -1.47% | 192,721 | 208,431,539 |
| 2024-01-31 | 11.55 | 11.92 | 10.87 | 10.92 | -6.98% | 305,170 | 343,785,541 |
| 2024-01-30 | 11.8 | 12.32 | 11.6 | 11.74 | -0.68% | 226,616 | 270,666,265 |
| 2024-01-29 | 12.34 | 12.39 | 11.61 | 11.82 | -3.9% | 210,895 | 250,517,123 |
| 2024-01-26 | 12.41 | 12.51 | 12.08 | 12.3 | -0.97% | 289,933 | 355,707,976 |
| 2024-01-25 | 11.78 | 12.76 | 11.7 | 12.42 | +5.17% | 400,658 | 488,874,136 |
| 2024-01-24 | 11.69 | 11.93 | 11.4 | 11.81 | +1.55% | 301,795 | 351,563,798 |
| 2024-01-23 | 11.9 | 11.99 | 11.4 | 11.63 | -1.77% | 315,762 | 367,287,198 |
| 2024-01-22 | 12.01 | 12.59 | 11.55 | 11.84 | -1.5% | 412,413 | 502,155,228 |
| 2024-01-19 | 12.62 | 12.8 | 12 | 12.02 | -5.21% | 391,228 | 478,955,273 |
| 2024-01-18 | 12.85 | 13.16 | 12.16 | 12.68 | +0.16% | 473,284 | 593,495,082 |
| 2024-01-17 | 13.01 | 13.45 | 12.65 | 12.66 | -5.87% | 671,623 | 871,041,512 |
| 2024-01-16 | 12.63 | 13.88 | 12.55 | 13.45 | +6.58% | 936,363 | 1,270,067,041 |
| 2024-01-15 | 12.52 | 12.79 | 12.39 | 12.62 | +0.56% | 234,035 | 295,275,984 |
| 2024-01-12 | 13.22 | 13.29 | 12.44 | 12.55 | -5.64% | 439,260 | 560,454,562 |
| 2024-01-11 | 12.83 | 13.52 | 12.69 | 13.3 | +4.07% | 525,052 | 693,503,969 |
| 2024-01-10 | 12.65 | 12.82 | 12.33 | 12.78 | -0.16% | 286,388 | 361,655,211 |
| 2024-01-09 | 13 | 13.22 | 12.45 | 12.8 | -1.23% | 387,658 | 496,256,333 |
| 2024-01-08 | 12.74 | 13.19 | 12.74 | 12.96 | +0.86% | 326,450 | 423,941,345 |
| 2024-01-05 | 13.59 | 13.75 | 12.74 | 12.85 | -6.88% | 445,505 | 585,898,904 |
| 2024-01-04 | 13.3 | 13.97 | 12.75 | 13.8 | +3.76% | 611,994 | 813,911,481 |
| 2024-01-03 | 14.26 | 14.76 | 13.03 | 13.3 | -7.64% | 641,782 | 876,780,838 |
| 2024-01-02 | 14.97 | 15.12 | 14.38 | 14.4 | -2.9% | 402,874 | 596,499,610 |
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：