股票概览
11.13
-1.15%
-0.13
11.25
开盘价
11.32
最高价
11.04
最低价
26,521
成交量
数据更新至: 2024-12-31
技术指标
11.29
MA5 (5日均线)
11.53
MA10 (10日均线)
12.18
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 | 11.25 | 11.32 | 11.04 | 11.13 | -1.15% | 26,521 | 29,547,495 |
| 2024-12-30 | 11.55 | 11.65 | 11.16 | 11.26 | -2.51% | 28,228 | 32,048,065 |
| 2024-12-27 | 11.34 | 11.66 | 11.28 | 11.55 | +1.85% | 23,122 | 26,691,468 |
| 2024-12-26 | 11.15 | 11.4 | 11.05 | 11.34 | +1.7% | 22,576 | 25,488,483 |
| 2024-12-25 | 11.45 | 11.5 | 11.01 | 11.15 | -3.3% | 32,932 | 36,734,465 |
| 2024-12-24 | 11.55 | 11.7 | 11.34 | 11.53 | +0.17% | 29,453 | 33,874,500 |
| 2024-12-23 | 12.17 | 12.23 | 11.43 | 11.51 | -5.03% | 43,349 | 50,864,341 |
| 2024-12-20 | 11.96 | 12.27 | 11.86 | 12.12 | +1.59% | 33,846 | 41,089,901 |
| 2024-12-19 | 11.76 | 12.02 | 11.68 | 11.93 | +1.02% | 30,502 | 36,149,781 |
| 2024-12-18 | 11.81 | 12.04 | 11.62 | 11.81 | -0.67% | 30,399 | 36,053,533 |
| 2024-12-17 | 12.5 | 12.51 | 11.8 | 11.89 | -5.56% | 56,967 | 68,899,075 |
| 2024-12-16 | 12.84 | 12.9 | 12.47 | 12.59 | -1.72% | 39,061 | 49,245,341 |
| 2024-12-13 | 13.05 | 13.06 | 12.77 | 12.81 | -1.99% | 39,060 | 50,401,221 |
| 2024-12-12 | 13.2 | 13.22 | 12.9 | 13.07 | -0.98% | 56,131 | 73,244,501 |
| 2024-12-11 | 13.02 | 13.3 | 12.93 | 13.2 | +1.38% | 61,268 | 80,441,515 |
| 2024-12-10 | 13.49 | 13.66 | 13 | 13.02 | -0.99% | 82,318 | 108,674,720 |
| 2024-12-09 | 13.03 | 13.49 | 12.91 | 13.15 | +1.47% | 88,010 | 115,942,846 |
| 2024-12-06 | 13.2 | 13.2 | 12.81 | 12.96 | -0.46% | 91,389 | 118,579,406 |
| 2024-12-05 | 12.63 | 13.78 | 12.49 | 13.02 | +3.83% | 160,228 | 210,367,031 |
| 2024-12-04 | 12.88 | 13.05 | 12.44 | 12.54 | -4.13% | 92,095 | 117,035,030 |
| 2024-12-03 | 13.1 | 13.58 | 12.9 | 13.08 | -1.51% | 108,247 | 142,116,093 |
| 2024-12-02 | 12.94 | 13.6 | 12.72 | 13.28 | +1.22% | 135,342 | 177,228,962 |
| 2024-11-29 | 12.3 | 13.5 | 12.21 | 13.12 | +4.13% | 173,374 | 222,341,799 |
| 2024-11-28 | 13.81 | 14.09 | 12.5 | 12.6 | -8.76% | 205,244 | 270,943,115 |
| 2024-11-27 | 14.4 | 16.15 | 13.28 | 13.81 | -6.37% | 330,401 | 460,166,226 |
| 2024-11-26 | 14.75 | 14.75 | 14.75 | 14.75 | +9.99% | 50,953 | 75,155,734 |
| 2024-11-25 | 13.41 | 13.41 | 13.41 | 13.41 | +10.01% | 17,428 | 23,370,948 |
| 2024-11-22 | 12.19 | 12.19 | 12.19 | 12.19 | +10.02% | 18,937 | 23,084,252 |
| 2024-11-21 | 11.1 | 11.36 | 10.91 | 11.08 | -0.18% | 33,505 | 37,405,395 |
| 2024-11-20 | 11.01 | 11.18 | 10.95 | 11.1 | +0.73% | 36,337 | 40,236,302 |
| 2024-11-19 | 10.78 | 11.03 | 10.6 | 11.02 | +3.09% | 31,669 | 34,166,256 |
| 2024-11-18 | 11.3 | 11.38 | 10.58 | 10.69 | -5.06% | 43,512 | 47,222,763 |
| 2024-11-15 | 11.61 | 11.89 | 11.25 | 11.26 | -4.17% | 48,189 | 55,628,612 |
| 2024-11-14 | 12.05 | 12.19 | 11.73 | 11.75 | -3.85% | 49,682 | 59,348,665 |
| 2024-11-13 | 11.96 | 12.31 | 11.55 | 12.22 | +0.83% | 82,124 | 98,260,270 |
| 2024-11-12 | 11.7 | 12.82 | 11.65 | 12.12 | +4.03% | 134,456 | 163,958,709 |
| 2024-11-11 | 11.36 | 11.68 | 11.18 | 11.65 | +3.1% | 77,186 | 87,726,539 |
| 2024-11-08 | 11.89 | 11.9 | 11.23 | 11.3 | -2.92% | 87,002 | 99,410,320 |
| 2024-11-07 | 11.46 | 11.69 | 11.36 | 11.64 | +0.61% | 65,162 | 75,410,046 |
| 2024-11-06 | 11.6 | 11.8 | 11.3 | 11.57 | -0.09% | 97,687 | 113,042,410 |
| 2024-11-05 | 11.49 | 11.68 | 11.37 | 11.58 | +0.87% | 76,222 | 87,725,286 |
| 2024-11-04 | 11.14 | 11.64 | 10.95 | 11.48 | +2.5% | 83,795 | 94,890,414 |
| 2024-11-01 | 11.51 | 11.51 | 10.89 | 11.2 | -2.86% | 111,634 | 125,121,438 |
| 2024-10-31 | 11.44 | 11.68 | 11.21 | 11.53 | +1.32% | 101,864 | 116,003,693 |
| 2024-10-30 | 11.22 | 11.68 | 11.21 | 11.38 | -0.18% | 94,183 | 107,014,602 |
| 2024-10-29 | 12.02 | 12.17 | 11.31 | 11.4 | -5.16% | 188,207 | 218,695,917 |
| 2024-10-28 | 11 | 12.02 | 10.9 | 12.02 | +9.97% | 253,141 | 293,162,629 |
| 2024-10-25 | 10.01 | 10.93 | 10.01 | 10.93 | +9.96% | 145,395 | 156,279,287 |
| 2024-10-24 | 9.83 | 10.01 | 9.76 | 9.94 | +1.02% | 42,675 | 42,235,999 |
| 2024-10-23 | 9.87 | 10.17 | 9.67 | 9.84 | +0.31% | 73,957 | 73,226,937 |
| 2024-10-22 | 9.55 | 9.98 | 9.45 | 9.81 | +3.15% | 82,262 | 80,883,555 |
| 2024-10-21 | 9.59 | 9.66 | 9.42 | 9.51 | -0.94% | 50,636 | 48,259,215 |
| 2024-10-18 | 9.59 | 9.67 | 9.35 | 9.6 | 0% | 58,848 | 56,104,542 |
| 2024-10-17 | 9.84 | 9.9 | 9.48 | 9.6 | -1.84% | 63,602 | 61,350,628 |
| 2024-10-16 | 9.18 | 9.98 | 9.1 | 9.78 | +5.5% | 86,708 | 83,916,610 |
| 2024-10-15 | 9.38 | 9.47 | 9.25 | 9.27 | -1.9% | 28,953 | 27,021,807 |
| 2024-10-14 | 9.26 | 9.53 | 9.2 | 9.45 | +2.05% | 40,382 | 37,948,654 |
| 2024-10-11 | 9.48 | 9.58 | 9.16 | 9.26 | -3.34% | 31,451 | 29,406,519 |
| 2024-10-10 | 9.51 | 9.79 | 9.37 | 9.58 | +1.48% | 48,066 | 46,099,008 |
| 2024-10-09 | 10.29 | 10.29 | 9.42 | 9.44 | -9.67% | 76,216 | 74,621,063 |
| 2024-10-08 | 11.02 | 11.11 | 10.01 | 10.45 | +2.45% | 120,617 | 127,590,775 |
| 2024-09-30 | 9.62 | 10.2 | 9.35 | 10.2 | +9.32% | 92,817 | 91,301,952 |
| 2024-09-27 | 9.06 | 9.35 | 9.06 | 9.33 | +3.32% | 34,517 | 31,737,022 |
| 2024-09-26 | 8.9 | 9.04 | 8.82 | 9.03 | +1.23% | 46,572 | 41,662,674 |
| 2024-09-25 | 8.87 | 9 | 8.76 | 8.92 | +0.79% | 77,286 | 68,811,039 |
| 2024-09-24 | 8.62 | 8.88 | 8.6 | 8.85 | +2.55% | 23,915 | 20,910,781 |
| 2024-09-23 | 8.74 | 8.74 | 8.57 | 8.63 | -0.58% | 8,840 | 7,622,809 |
| 2024-09-20 | 8.72 | 8.87 | 8.61 | 8.68 | -1.25% | 16,370 | 14,223,657 |
| 2024-09-19 | 8.51 | 8.89 | 8.47 | 8.79 | +3.66% | 22,940 | 20,027,219 |
| 2024-09-18 | 8.62 | 8.64 | 8.26 | 8.48 | -1.4% | 16,954 | 14,222,280 |
| 2024-09-13 | 8.67 | 8.77 | 8.6 | 8.6 | -0.81% | 9,330 | 8,092,846 |
| 2024-09-12 | 8.72 | 8.84 | 8.65 | 8.67 | -0.34% | 11,065 | 9,660,805 |
| 2024-09-11 | 8.75 | 8.89 | 8.68 | 8.7 | -1.47% | 15,135 | 13,268,540 |
| 2024-09-10 | 8.73 | 8.88 | 8.67 | 8.83 | +0.57% | 10,302 | 9,057,325 |
| 2024-09-09 | 8.87 | 8.87 | 8.62 | 8.78 | +0.23% | 10,412 | 9,073,512 |
| 2024-09-06 | 9 | 9.01 | 8.68 | 8.76 | -2.67% | 29,879 | 26,271,552 |
| 2024-09-05 | 8.75 | 9.29 | 8.75 | 9 | +2.74% | 32,914 | 29,619,585 |
| 2024-09-04 | 8.94 | 8.97 | 8.74 | 8.76 | -2.45% | 15,077 | 13,315,579 |
| 2024-09-03 | 8.99 | 9.02 | 8.86 | 8.98 | +0.45% | 13,018 | 11,637,386 |
| 2024-09-02 | 9 | 9.2 | 8.9 | 8.94 | -1.76% | 19,056 | 17,207,861 |
| 2024-08-30 | 9 | 9.24 | 8.89 | 9.1 | +1.79% | 22,084 | 20,083,246 |
| 2024-08-29 | 8.81 | 9.02 | 8.71 | 8.94 | +1.25% | 17,427 | 15,537,036 |
| 2024-08-28 | 8.86 | 9.01 | 8.69 | 8.83 | -0.34% | 18,380 | 16,308,073 |
| 2024-08-27 | 9.22 | 9.22 | 8.82 | 8.86 | -4.73% | 19,055 | 17,103,960 |
| 2024-08-26 | 9.05 | 9.4 | 9 | 9.3 | +3.33% | 30,298 | 27,812,848 |
| 2024-08-23 | 8.95 | 9.05 | 8.79 | 9 | +0.11% | 16,778 | 14,937,952 |
| 2024-08-22 | 9.16 | 9.16 | 8.86 | 8.99 | -0.66% | 14,592 | 13,094,601 |
| 2024-08-21 | 8.87 | 9.14 | 8.79 | 9.05 | +1.91% | 14,298 | 12,842,215 |
| 2024-08-20 | 9.03 | 9.09 | 8.83 | 8.88 | -1.88% | 12,182 | 10,876,213 |
| 2024-08-19 | 9.05 | 9.14 | 8.95 | 9.05 | -0.88% | 13,686 | 12,397,883 |
| 2024-08-16 | 9.3 | 9.47 | 9.1 | 9.13 | -2.14% | 18,945 | 17,472,463 |
| 2024-08-15 | 9.39 | 9.54 | 9.23 | 9.33 | -0.64% | 23,119 | 21,638,938 |
| 2024-08-14 | 9.3 | 9.66 | 9.3 | 9.39 | +0.11% | 20,827 | 19,598,382 |
| 2024-08-13 | 9.47 | 9.51 | 9.17 | 9.38 | -0.95% | 29,708 | 27,563,812 |
| 2024-08-12 | 9.8 | 9.85 | 9.39 | 9.47 | -4.15% | 38,470 | 36,829,153 |
| 2024-08-09 | 10.18 | 10.33 | 9.77 | 9.88 | -0.4% | 45,520 | 45,636,469 |
| 2024-08-08 | 10.57 | 10.61 | 9.91 | 9.92 | +1.54% | 57,327 | 58,236,951 |
| 2024-08-07 | 9.9 | 10.06 | 9.7 | 9.77 | -1.51% | 31,389 | 30,938,344 |
| 2024-08-06 | 9.99 | 10.25 | 9.76 | 9.92 | -0.7% | 51,544 | 51,219,044 |
| 2024-08-05 | 10.68 | 11.11 | 9.9 | 9.99 | -4.95% | 79,127 | 82,403,124 |
| 2024-08-02 | 9.52 | 10.51 | 9.43 | 10.51 | +10.05% | 52,036 | 53,329,909 |
| 2024-08-01 | 9.42 | 9.69 | 9.42 | 9.55 | +0.95% | 26,009 | 24,869,801 |
| 2024-07-31 | 9.45 | 9.55 | 9.31 | 9.46 | +1.07% | 23,849 | 22,482,110 |
| 2024-07-30 | 9 | 9.46 | 8.94 | 9.36 | +2.18% | 28,089 | 25,935,089 |
| 2024-07-29 | 9.75 | 9.78 | 9.09 | 9.16 | +2.81% | 47,015 | 43,905,883 |
| 2024-07-26 | 8.63 | 8.98 | 8.63 | 8.91 | +3.24% | 13,789 | 12,255,621 |
| 2024-07-25 | 8.42 | 8.73 | 8.33 | 8.63 | +2.37% | 11,497 | 9,796,713 |
| 2024-07-24 | 8.65 | 8.68 | 8.41 | 8.43 | -2.2% | 11,788 | 10,030,552 |
| 2024-07-23 | 8.92 | 9.04 | 8.59 | 8.62 | -3.47% | 12,286 | 10,844,280 |
| 2024-07-22 | 8.77 | 9.09 | 8.72 | 8.93 | +1.82% | 11,908 | 10,622,860 |
| 2024-07-19 | 8.8 | 8.96 | 8.62 | 8.77 | +1.04% | 11,456 | 10,094,483 |
| 2024-07-18 | 8.82 | 8.82 | 8.55 | 8.68 | -2.03% | 11,932 | 10,327,437 |
| 2024-07-17 | 9.15 | 9.25 | 8.82 | 8.86 | -3.59% | 17,662 | 15,934,539 |
| 2024-07-16 | 8.88 | 9.23 | 8.69 | 9.19 | +2.8% | 16,783 | 15,165,595 |
| 2024-07-15 | 8.86 | 9 | 8.81 | 8.94 | 0% | 12,901 | 11,515,738 |
| 2024-07-12 | 8.79 | 8.97 | 8.75 | 8.94 | +2.41% | 18,022 | 15,986,679 |
| 2024-07-11 | 8.5 | 8.75 | 8.48 | 8.73 | +4.55% | 17,666 | 15,288,021 |
| 2024-07-10 | 8.59 | 8.59 | 8.27 | 8.35 | -0.48% | 12,641 | 10,616,805 |
| 2024-07-09 | 8.39 | 8.52 | 8.15 | 8.39 | +0.36% | 15,592 | 13,013,302 |
| 2024-07-08 | 8.74 | 8.84 | 8.33 | 8.36 | -4.35% | 13,813 | 11,740,422 |
| 2024-07-05 | 8.66 | 8.79 | 8.55 | 8.74 | +1.04% | 10,379 | 9,017,565 |
| 2024-07-04 | 8.99 | 9.15 | 8.65 | 8.65 | -3.78% | 16,219 | 14,332,803 |
| 2024-07-03 | 9.22 | 9.5 | 8.98 | 8.99 | -0.33% | 23,200 | 21,217,351 |
| 2024-07-02 | 8.69 | 9.19 | 8.68 | 9.02 | +3.44% | 23,530 | 21,156,977 |
| 2024-07-01 | 8.42 | 8.79 | 8.35 | 8.72 | +3.07% | 24,004 | 20,714,892 |
| 2024-06-28 | 8.57 | 8.73 | 8.46 | 8.46 | -1.4% | 16,608 | 14,288,401 |
| 2024-06-27 | 8.75 | 8.82 | 8.54 | 8.58 | -2.39% | 16,592 | 14,341,280 |
| 2024-06-26 | 8.66 | 8.79 | 8.5 | 8.79 | +1.38% | 19,305 | 16,712,273 |
| 2024-06-25 | 8.55 | 8.81 | 8.46 | 8.67 | +1.76% | 15,662 | 13,590,689 |
| 2024-06-24 | 8.78 | 8.82 | 8.42 | 8.52 | -4.48% | 17,238 | 14,789,588 |
| 2024-06-21 | 9.07 | 9.07 | 8.86 | 8.92 | -0.78% | 12,015 | 10,771,630 |
| 2024-06-20 | 9.23 | 9.31 | 8.91 | 8.99 | -3.13% | 24,098 | 21,900,927 |
| 2024-06-19 | 9.27 | 9.9 | 9.24 | 9.28 | +0.87% | 35,341 | 33,508,039 |
| 2024-06-18 | 9 | 9.28 | 8.99 | 9.2 | +1.66% | 15,985 | 14,660,199 |
| 2024-06-17 | 9.14 | 9.22 | 9 | 9.05 | -1.2% | 12,043 | 10,913,884 |
| 2024-06-14 | 9.14 | 9.23 | 8.94 | 9.16 | +0.22% | 12,244 | 11,191,665 |
| 2024-06-13 | 9.35 | 9.44 | 9.11 | 9.14 | -2.56% | 19,822 | 18,317,769 |
| 2024-06-12 | 9.15 | 9.4 | 9.1 | 9.38 | +2.51% | 14,467 | 13,429,984 |
| 2024-06-11 | 9.34 | 9.4 | 9.01 | 9.15 | -2.76% | 19,310 | 17,592,118 |
| 2024-06-07 | 9.08 | 9.47 | 9.08 | 9.41 | +4.44% | 25,065 | 23,420,259 |
| 2024-06-06 | 9.83 | 9.83 | 8.89 | 9.01 | -6.92% | 40,596 | 37,336,151 |
| 2024-06-05 | 9.61 | 9.72 | 9.33 | 9.68 | +0.83% | 22,440 | 21,570,626 |
| 2024-06-04 | 9.96 | 9.96 | 9.4 | 9.6 | -2.93% | 28,463 | 27,332,060 |
| 2024-06-03 | 10.11 | 10.18 | 9.82 | 9.89 | -2.08% | 20,161 | 20,060,477 |
| 2024-05-31 | 10.3 | 10.3 | 10.03 | 10.1 | -1.17% | 17,807 | 18,018,558 |
| 2024-05-30 | 10.32 | 10.52 | 10.21 | 10.22 | -1.83% | 14,134 | 14,571,360 |
| 2024-05-29 | 10.37 | 10.47 | 10.21 | 10.41 | +1.86% | 19,420 | 20,176,519 |
| 2024-05-28 | 10.3 | 10.55 | 10.2 | 10.22 | -1.54% | 22,781 | 23,613,655 |
| 2024-05-27 | 10.39 | 10.45 | 10.2 | 10.38 | -0.1% | 19,415 | 20,060,942 |
| 2024-05-24 | 10.35 | 10.54 | 10.05 | 10.39 | +0.87% | 33,814 | 34,977,602 |
| 2024-05-23 | 10.6 | 10.77 | 10.27 | 10.3 | -3.29% | 43,416 | 45,483,409 |
| 2024-05-22 | 11.07 | 11.23 | 10.33 | 10.65 | -4.14% | 79,577 | 85,030,485 |
| 2024-05-21 | 11.57 | 11.57 | 11.02 | 11.11 | -4.47% | 43,839 | 49,187,753 |
| 2024-05-20 | 11.72 | 12.29 | 11.45 | 11.63 | -2.35% | 68,285 | 80,058,770 |
| 2024-05-17 | 10.94 | 12.1 | 10.9 | 11.91 | +8.27% | 57,235 | 66,219,705 |
| 2024-05-16 | 11.13 | 11.37 | 10.93 | 11 | -1.17% | 24,029 | 26,811,429 |
| 2024-05-15 | 10.82 | 11.32 | 10.82 | 11.13 | +0.72% | 18,595 | 20,794,865 |
| 2024-05-14 | 10.83 | 11.06 | 10.75 | 11.05 | +2.03% | 16,362 | 17,887,777 |
| 2024-05-13 | 11.1 | 11.11 | 10.71 | 10.83 | -3.3% | 24,191 | 26,346,209 |
| 2024-05-10 | 11.25 | 11.39 | 11.12 | 11.2 | -0.8% | 20,630 | 23,191,932 |
| 2024-05-09 | 11.03 | 11.55 | 11.03 | 11.29 | +1.35% | 28,681 | 32,398,442 |
| 2024-05-08 | 11.5 | 11.5 | 11.05 | 11.14 | -2.28% | 28,769 | 32,133,939 |
| 2024-05-07 | 11.1 | 11.43 | 11.1 | 11.4 | +2.89% | 38,891 | 44,037,254 |
| 2024-05-06 | 10.77 | 11.18 | 10.6 | 11.08 | +4.23% | 38,513 | 42,306,866 |
| 2024-04-30 | 10.78 | 10.95 | 10.53 | 10.63 | -1.39% | 25,856 | 27,612,655 |
| 2024-04-29 | 10.28 | 10.8 | 10.28 | 10.78 | +4.86% | 34,686 | 36,851,266 |
| 2024-04-26 | 10.31 | 10.52 | 10.11 | 10.28 | -0.58% | 42,961 | 44,338,873 |
| 2024-04-25 | 10.36 | 10.61 | 10.29 | 10.34 | 0% | 25,538 | 26,716,964 |
| 2024-04-24 | 10.11 | 10.44 | 10.02 | 10.34 | +1.87% | 28,049 | 28,898,032 |
| 2024-04-23 | 9.66 | 10.24 | 9.66 | 10.15 | +3.47% | 40,807 | 41,250,488 |
| 2024-04-22 | 9.95 | 10.31 | 9.71 | 9.81 | -1.41% | 64,883 | 64,725,499 |
| 2024-04-19 | 9.7 | 9.99 | 9.41 | 9.95 | +1.95% | 51,287 | 50,053,457 |
| 2024-04-18 | 10.17 | 10.17 | 9.63 | 9.76 | -3.94% | 72,490 | 71,495,811 |
| 2024-04-17 | 10.06 | 10.43 | 9.67 | 10.16 | +3.15% | 61,468 | 62,262,137 |
| 2024-04-16 | 10.75 | 10.82 | 9.85 | 9.85 | -9.96% | 56,611 | 56,541,978 |
| 2024-04-15 | 11.98 | 11.98 | 10.94 | 10.94 | -9.96% | 78,056 | 87,455,657 |
| 2024-04-12 | 12.85 | 12.85 | 12.06 | 12.15 | +1.08% | 59,182 | 72,633,897 |
| 2024-04-11 | 12.21 | 12.43 | 12 | 12.02 | -2.67% | 40,519 | 49,511,575 |
| 2024-04-10 | 12.53 | 12.83 | 12.21 | 12.35 | -1.98% | 46,110 | 57,584,129 |
| 2024-04-09 | 12.26 | 13.48 | 12.2 | 12.6 | +2.61% | 70,040 | 88,462,409 |
| 2024-04-08 | 13.17 | 13.2 | 12.26 | 12.28 | -6.76% | 79,270 | 99,774,304 |
| 2024-04-03 | 12.7 | 13.7 | 12.49 | 13.17 | +2.65% | 80,792 | 105,886,603 |
| 2024-04-02 | 12.52 | 12.87 | 12.39 | 12.83 | +2.56% | 64,892 | 82,250,430 |
| 2024-04-01 | 12.47 | 12.6 | 12.22 | 12.51 | +0.24% | 56,395 | 69,850,615 |
| 2024-03-29 | 12.28 | 12.59 | 12.28 | 12.48 | +1.22% | 62,759 | 77,939,492 |
| 2024-03-28 | 12.13 | 12.54 | 12.06 | 12.33 | +1.99% | 63,237 | 78,135,164 |
| 2024-03-27 | 12.34 | 12.37 | 12.02 | 12.09 | -0.66% | 48,492 | 59,377,473 |
| 2024-03-26 | 12.16 | 12.54 | 11.99 | 12.17 | -0.81% | 53,978 | 65,954,035 |
| 2024-03-25 | 12.26 | 12.71 | 12.2 | 12.27 | +0.08% | 73,676 | 91,661,683 |
| 2024-03-22 | 12.58 | 12.98 | 12.18 | 12.26 | -4.52% | 104,062 | 130,321,738 |
| 2024-03-21 | 12.43 | 13 | 12.11 | 12.84 | +3.3% | 147,792 | 184,883,050 |
| 2024-03-20 | 11.6 | 12.43 | 11.48 | 12.43 | +10% | 155,350 | 190,969,695 |
| 2024-03-19 | 10.7 | 11.6 | 10.56 | 11.3 | +7.01% | 92,094 | 102,189,789 |
| 2024-03-18 | 10.52 | 10.58 | 10.23 | 10.56 | +1.54% | 40,573 | 42,256,863 |
| 2024-03-15 | 10.04 | 10.45 | 10.04 | 10.4 | +2.56% | 44,303 | 45,635,161 |
| 2024-03-14 | 10.2 | 10.42 | 9.95 | 10.14 | 0% | 42,003 | 42,945,142 |
| 2024-03-13 | 9.98 | 10.45 | 9.96 | 10.14 | +1.5% | 38,415 | 39,154,870 |
| 2024-03-12 | 9.87 | 10.1 | 9.8 | 9.99 | +0.91% | 28,042 | 27,863,460 |
| 2024-03-11 | 9.99 | 9.99 | 9.77 | 9.9 | +0.81% | 21,904 | 21,659,627 |
| 2024-03-08 | 9.57 | 9.88 | 9.57 | 9.82 | +1.34% | 23,451 | 22,902,554 |
| 2024-03-07 | 9.69 | 10.03 | 9.59 | 9.69 | 0% | 36,771 | 36,142,199 |
| 2024-03-06 | 9.51 | 9.79 | 9.4 | 9.69 | +1.79% | 29,190 | 28,269,018 |
| 2024-03-05 | 9.75 | 9.77 | 9.36 | 9.52 | -3.05% | 42,630 | 40,587,782 |
| 2024-03-04 | 9.92 | 10.02 | 9.7 | 9.82 | -1.8% | 24,940 | 24,566,729 |
| 2024-03-01 | 9.79 | 10.41 | 9.79 | 10 | +2.15% | 43,423 | 43,567,493 |
| 2024-02-29 | 9.19 | 10.18 | 9.15 | 9.79 | +5.84% | 46,071 | 44,819,585 |
| 2024-02-28 | 10.04 | 10.27 | 9.24 | 9.25 | -7.96% | 46,838 | 45,746,217 |
| 2024-02-27 | 9.72 | 10.15 | 9.62 | 10.05 | +3.08% | 38,348 | 38,181,430 |
| 2024-02-26 | 9.52 | 10.16 | 9.41 | 9.75 | +2.2% | 44,554 | 43,598,914 |
| 2024-02-23 | 9.48 | 9.68 | 9.38 | 9.54 | +1.06% | 37,693 | 35,863,731 |
| 2024-02-22 | 9.35 | 9.59 | 9.15 | 9.44 | +0.21% | 41,675 | 39,086,312 |
| 2024-02-21 | 9.04 | 9.94 | 8.88 | 9.42 | +4.2% | 69,977 | 67,249,529 |
| 2024-02-20 | 9.12 | 9.5 | 8.99 | 9.04 | +0.44% | 57,866 | 53,652,123 |
| 2024-02-19 | 8.34 | 9 | 8.2 | 9 | +10.02% | 39,802 | 34,265,740 |
| 2024-02-08 | 7.75 | 8.23 | 7.46 | 8.18 | +4.87% | 37,262 | 29,413,337 |
| 2024-02-07 | 8.05 | 8.51 | 7.5 | 7.8 | -3.11% | 60,778 | 48,942,133 |
| 2024-02-06 | 7.89 | 8.4 | 7.17 | 8.05 | +1% | 65,553 | 50,069,206 |
| 2024-02-05 | 8.8 | 8.8 | 7.97 | 7.97 | -9.94% | 55,307 | 44,662,021 |
| 2024-02-02 | 9.33 | 9.49 | 8.41 | 8.85 | -4.53% | 48,464 | 43,405,994 |
| 2024-02-01 | 9.27 | 9.45 | 9.09 | 9.27 | +0.76% | 37,024 | 34,222,611 |
| 2024-01-31 | 9.65 | 9.85 | 9.2 | 9.2 | -4.76% | 43,675 | 41,477,662 |
| 2024-01-30 | 10.08 | 10.2 | 9.63 | 9.66 | -3.21% | 37,375 | 36,904,171 |
| 2024-01-29 | 10.45 | 10.51 | 9.85 | 9.98 | -4.41% | 42,543 | 42,771,844 |
| 2024-01-26 | 10.6 | 10.72 | 10.4 | 10.44 | -1.6% | 34,694 | 36,584,129 |
| 2024-01-25 | 10.35 | 10.64 | 10.28 | 10.61 | +2.22% | 39,262 | 41,293,940 |
| 2024-01-24 | 10.26 | 10.58 | 10.02 | 10.38 | +0.87% | 40,680 | 41,908,558 |
| 2024-01-23 | 10.16 | 10.43 | 10 | 10.29 | -1.34% | 45,392 | 46,308,730 |
| 2024-01-22 | 10.95 | 11.04 | 10.23 | 10.43 | -4.57% | 60,059 | 63,655,890 |
| 2024-01-19 | 11.3 | 11.44 | 10.88 | 10.93 | -4.54% | 53,874 | 59,677,768 |
| 2024-01-18 | 11.5 | 11.58 | 11.05 | 11.45 | -2.97% | 78,821 | 89,111,454 |
| 2024-01-17 | 11.97 | 12.73 | 11.74 | 11.8 | -1.34% | 67,086 | 80,813,085 |
| 2024-01-16 | 12 | 12.14 | 11.52 | 11.96 | -0.91% | 90,651 | 106,890,881 |
| 2024-01-15 | 12.35 | 12.6 | 12 | 12.07 | -2.35% | 93,097 | 113,489,227 |
| 2024-01-12 | 12.23 | 13.1 | 11.81 | 12.36 | +0.57% | 158,036 | 197,453,564 |
| 2024-01-11 | 12.39 | 12.48 | 11.99 | 12.29 | -0.81% | 93,319 | 114,373,961 |
| 2024-01-10 | 12.89 | 12.94 | 12.37 | 12.39 | -4.32% | 160,580 | 202,392,598 |
| 2024-01-09 | 11.78 | 12.95 | 11.73 | 12.95 | +10.03% | 156,720 | 200,529,474 |
| 2024-01-08 | 12.2 | 12.36 | 11.66 | 11.77 | -6.29% | 92,575 | 111,277,629 |
| 2024-01-05 | 12.26 | 13.16 | 12.26 | 12.56 | +2.45% | 125,831 | 159,337,126 |
| 2024-01-04 | 12.17 | 12.92 | 12.06 | 12.26 | +0.49% | 103,446 | 128,858,170 |
| 2024-01-03 | 11.88 | 12.3 | 11.76 | 12.2 | +2.78% | 64,716 | 77,922,195 |
| 2024-01-02 | 12.06 | 12.1 | 11.76 | 11.87 | -1.98% | 45,962 | 54,666,354 |
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：