股票概览
11.48
-3.69%
-0.44
11.94
开盘价
12.04
最高价
11.4
最低价
66,359
成交量
数据更新至: 2024-12-31
技术指标
11.88
MA5 (5日均线)
12.25
MA10 (10日均线)
12.28
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 | 11.94 | 12.04 | 11.4 | 11.48 | -3.69% | 66,359 | 77,193,835 |
| 2024-12-30 | 12.15 | 12.2 | 11.9 | 11.92 | -2.77% | 53,004 | 63,597,583 |
| 2024-12-27 | 11.9 | 12.41 | 11.87 | 12.26 | +2.51% | 69,529 | 85,333,138 |
| 2024-12-26 | 11.75 | 12.1 | 11.75 | 11.96 | +1.61% | 45,745 | 54,642,729 |
| 2024-12-25 | 12.12 | 12.14 | 11.77 | 11.77 | -3.76% | 69,519 | 82,715,915 |
| 2024-12-24 | 12.09 | 12.31 | 11.94 | 12.23 | +0.58% | 71,719 | 86,783,509 |
| 2024-12-23 | 12.41 | 12.72 | 12.16 | 12.16 | -2.88% | 92,649 | 115,346,831 |
| 2024-12-20 | 12.84 | 12.85 | 12.42 | 12.52 | -3.1% | 117,201 | 147,757,367 |
| 2024-12-19 | 13 | 13.2 | 12.75 | 12.92 | -2.49% | 114,734 | 148,942,641 |
| 2024-12-18 | 12.77 | 13.25 | 12.48 | 13.25 | +1.53% | 186,764 | 239,335,162 |
| 2024-12-17 | 12.36 | 13.56 | 12.25 | 13.05 | +5.07% | 230,743 | 298,421,322 |
| 2024-12-16 | 12.79 | 12.89 | 12.32 | 12.42 | -2.51% | 127,027 | 160,320,805 |
| 2024-12-13 | 12.3 | 12.85 | 12.25 | 12.74 | +3.58% | 196,431 | 248,348,208 |
| 2024-12-12 | 12.3 | 12.37 | 12.17 | 12.3 | +0.41% | 70,119 | 86,077,874 |
| 2024-12-11 | 12.1 | 12.27 | 12.06 | 12.25 | +1.24% | 59,749 | 72,877,558 |
| 2024-12-10 | 12.46 | 12.51 | 12.09 | 12.1 | -0.82% | 93,014 | 113,838,957 |
| 2024-12-09 | 12.06 | 12.29 | 11.99 | 12.2 | +1.33% | 80,859 | 98,365,269 |
| 2024-12-06 | 11.89 | 12.1 | 11.8 | 12.04 | +0.84% | 74,471 | 89,022,889 |
| 2024-12-05 | 12.08 | 12.2 | 11.91 | 11.94 | -0.91% | 84,229 | 101,298,403 |
| 2024-12-04 | 12.28 | 12.36 | 11.97 | 12.05 | -2.67% | 78,844 | 96,005,131 |
| 2024-12-03 | 12.13 | 12.43 | 12.11 | 12.38 | +1.73% | 106,902 | 131,462,662 |
| 2024-12-02 | 12.03 | 12.25 | 12.03 | 12.17 | +1.93% | 99,667 | 121,150,862 |
| 2024-11-29 | 11.85 | 12.04 | 11.7 | 11.94 | +0.67% | 81,438 | 97,090,912 |
| 2024-11-28 | 11.98 | 12.12 | 11.84 | 11.86 | -1.66% | 83,165 | 99,424,699 |
| 2024-11-27 | 11.93 | 12.06 | 11.59 | 12.06 | +0.33% | 115,666 | 136,402,243 |
| 2024-11-26 | 12.37 | 12.73 | 11.99 | 12.02 | -4.75% | 126,953 | 155,021,499 |
| 2024-11-25 | 12.3 | 12.67 | 11.82 | 12.62 | +0.96% | 168,564 | 207,265,460 |
| 2024-11-22 | 13.1 | 13.59 | 12.46 | 12.5 | -6.3% | 217,318 | 284,546,841 |
| 2024-11-21 | 13.8 | 14.34 | 13.05 | 13.34 | -4.85% | 274,072 | 372,720,738 |
| 2024-11-20 | 13.32 | 14.52 | 13.2 | 14.02 | 0% | 353,615 | 486,347,875 |
| 2024-11-19 | 12.93 | 14.74 | 12.48 | 14.02 | +2.71% | 419,741 | 574,460,224 |
| 2024-11-18 | 13.65 | 14.22 | 13.04 | 13.65 | +5.57% | 508,436 | 690,845,180 |
| 2024-11-15 | 11.63 | 12.93 | 11.61 | 12.93 | +10.04% | 237,426 | 296,219,514 |
| 2024-11-14 | 12.2 | 12.25 | 11.69 | 11.75 | -5.17% | 154,295 | 183,800,300 |
| 2024-11-13 | 12.87 | 12.87 | 11.98 | 12.39 | -3.73% | 312,625 | 386,002,653 |
| 2024-11-12 | 12.6 | 12.87 | 12.6 | 12.87 | +10% | 91,346 | 117,390,808 |
| 2024-11-11 | 11.44 | 11.7 | 11.37 | 11.7 | +2.09% | 86,144 | 99,871,559 |
| 2024-11-08 | 11.57 | 11.7 | 11.33 | 11.46 | -0.43% | 91,960 | 105,733,232 |
| 2024-11-07 | 11.24 | 11.52 | 11.11 | 11.51 | +1.59% | 86,533 | 98,639,705 |
| 2024-11-06 | 11.36 | 11.5 | 11.25 | 11.33 | -0.09% | 72,769 | 82,705,740 |
| 2024-11-05 | 11.2 | 11.43 | 11.11 | 11.34 | +1.25% | 76,123 | 85,890,095 |
| 2024-11-04 | 10.98 | 11.25 | 10.96 | 11.2 | +1.82% | 51,297 | 57,298,015 |
| 2024-11-01 | 11.47 | 11.55 | 10.98 | 11 | -4.68% | 120,447 | 134,864,852 |
| 2024-10-31 | 11.42 | 11.74 | 11.42 | 11.54 | +0.09% | 133,742 | 155,127,318 |
| 2024-10-30 | 11.68 | 11.74 | 11.35 | 11.53 | -0.95% | 103,473 | 119,153,631 |
| 2024-10-29 | 11.62 | 11.8 | 11.53 | 11.64 | -0.77% | 122,155 | 142,412,229 |
| 2024-10-28 | 11.9 | 11.9 | 11.53 | 11.73 | -1.76% | 163,118 | 190,504,466 |
| 2024-10-25 | 11.18 | 11.94 | 11.16 | 11.94 | +5.57% | 229,615 | 267,889,216 |
| 2024-10-24 | 11.1 | 11.69 | 10.95 | 11.31 | +1.43% | 149,390 | 168,806,641 |
| 2024-10-23 | 11.18 | 11.35 | 11.07 | 11.15 | +0.18% | 142,292 | 159,661,225 |
| 2024-10-22 | 10.84 | 11.13 | 10.74 | 11.13 | +2.68% | 99,733 | 109,374,161 |
| 2024-10-21 | 10.92 | 11.03 | 10.76 | 10.84 | -1.36% | 114,053 | 124,347,257 |
| 2024-10-18 | 10.86 | 11.15 | 10.71 | 10.99 | +3.1% | 130,251 | 142,313,529 |
| 2024-10-17 | 10.84 | 10.9 | 10.61 | 10.66 | -1.2% | 60,059 | 64,605,060 |
| 2024-10-16 | 10.65 | 10.91 | 10.57 | 10.79 | -0.09% | 73,468 | 79,130,365 |
| 2024-10-15 | 11.09 | 11.22 | 10.8 | 10.8 | -4.42% | 93,266 | 102,811,402 |
| 2024-10-14 | 10.88 | 11.3 | 10.71 | 11.3 | +3.86% | 113,207 | 125,065,124 |
| 2024-10-11 | 11.27 | 11.33 | 10.69 | 10.88 | -3.89% | 110,678 | 121,267,877 |
| 2024-10-10 | 11.3 | 11.53 | 11.04 | 11.32 | +0.98% | 148,596 | 168,451,796 |
| 2024-10-09 | 12.01 | 12.17 | 11.21 | 11.21 | -9.96% | 233,123 | 270,286,555 |
| 2024-10-08 | 13.11 | 13.25 | 11.53 | 12.45 | +3.06% | 382,569 | 475,659,758 |
| 2024-09-30 | 11.46 | 12.23 | 11.07 | 12.08 | +8.24% | 363,109 | 421,802,860 |
| 2024-09-27 | 10.87 | 11.17 | 10.6 | 11.16 | +5.88% | 247,121 | 268,920,855 |
| 2024-09-26 | 9.58 | 10.54 | 9.53 | 10.54 | +10.02% | 201,693 | 203,168,315 |
| 2024-09-25 | 9.51 | 9.85 | 9.51 | 9.58 | +0.84% | 117,500 | 113,661,347 |
| 2024-09-24 | 9.28 | 9.52 | 9.05 | 9.5 | +3.26% | 113,305 | 105,764,546 |
| 2024-09-23 | 9.15 | 9.26 | 9.14 | 9.2 | +0.44% | 49,447 | 45,497,071 |
| 2024-09-20 | 9.23 | 9.31 | 9.07 | 9.16 | -1.08% | 59,619 | 54,599,708 |
| 2024-09-19 | 9.24 | 9.34 | 9.07 | 9.26 | +0.76% | 65,639 | 60,626,726 |
| 2024-09-18 | 9.22 | 9.28 | 9.02 | 9.19 | -0.54% | 61,880 | 56,588,480 |
| 2024-09-13 | 9.33 | 9.41 | 9.19 | 9.24 | -1.39% | 67,143 | 62,338,773 |
| 2024-09-12 | 9.49 | 9.59 | 9.34 | 9.37 | -1.16% | 64,318 | 60,848,891 |
| 2024-09-11 | 9.5 | 9.58 | 9.42 | 9.48 | -0.52% | 56,687 | 53,738,522 |
| 2024-09-10 | 9.58 | 9.7 | 9.34 | 9.53 | -0.73% | 103,996 | 98,389,312 |
| 2024-09-09 | 9.92 | 9.96 | 9.54 | 9.6 | -4.95% | 211,842 | 205,540,811 |
| 2024-09-06 | 10.25 | 10.75 | 10.05 | 10.1 | +0.1% | 278,412 | 288,904,469 |
| 2024-09-05 | 9.72 | 10.27 | 9.72 | 10.09 | +3.17% | 212,894 | 213,586,780 |
| 2024-09-04 | 9.85 | 9.94 | 9.72 | 9.78 | -2% | 84,510 | 83,015,798 |
| 2024-09-03 | 9.92 | 10 | 9.76 | 9.98 | +0.6% | 100,599 | 99,631,321 |
| 2024-09-02 | 10.26 | 10.41 | 9.88 | 9.92 | -4.06% | 155,025 | 156,428,691 |
| 2024-08-30 | 10.08 | 10.48 | 10.03 | 10.34 | +2.07% | 196,067 | 202,205,395 |
| 2024-08-29 | 10.17 | 10.19 | 9.93 | 10.13 | -0.2% | 137,606 | 138,376,396 |
| 2024-08-28 | 10.28 | 10.39 | 10.08 | 10.15 | -2.22% | 146,371 | 148,952,849 |
| 2024-08-27 | 10.65 | 10.86 | 10.3 | 10.38 | -2.99% | 194,958 | 204,704,782 |
| 2024-08-26 | 11.1 | 11.29 | 10.53 | 10.7 | -6.14% | 234,010 | 250,529,902 |
| 2024-08-23 | 11.5 | 11.71 | 11.01 | 11.4 | -2.81% | 263,968 | 297,906,208 |
| 2024-08-22 | 12.5 | 12.84 | 11.6 | 11.73 | -8.64% | 404,626 | 490,989,770 |
| 2024-08-21 | 13.33 | 13.7 | 12.83 | 12.84 | -9.89% | 460,319 | 597,114,649 |
| 2024-08-20 | 13.52 | 14.78 | 12.87 | 14.25 | +5.95% | 515,729 | 716,699,471 |
| 2024-08-19 | 11.96 | 13.45 | 11.51 | 13.45 | +9.98% | 372,697 | 471,062,126 |
| 2024-08-16 | 11.5 | 13 | 11.5 | 12.23 | +0.49% | 492,260 | 610,594,455 |
| 2024-08-15 | 11 | 12.17 | 11 | 12.17 | +10.04% | 343,700 | 404,184,088 |
| 2024-08-14 | 11.42 | 12.07 | 10.9 | 11.06 | +0.73% | 449,246 | 513,386,199 |
| 2024-08-13 | 10.35 | 10.98 | 10.33 | 10.98 | +10.02% | 222,924 | 241,382,262 |
| 2024-08-12 | 9.2 | 9.98 | 9.11 | 9.98 | +10.03% | 133,690 | 128,484,316 |
| 2024-08-09 | 9.2 | 9.26 | 9.06 | 9.07 | -0.44% | 48,854 | 44,618,299 |
| 2024-08-08 | 9.21 | 9.27 | 9.02 | 9.11 | -2.88% | 89,679 | 82,007,679 |
| 2024-08-07 | 9.36 | 9.46 | 9.31 | 9.38 | -1.26% | 62,749 | 58,782,887 |
| 2024-08-06 | 9.3 | 9.52 | 9.16 | 9.5 | +2.15% | 104,688 | 98,299,201 |
| 2024-08-05 | 9.85 | 9.85 | 9.22 | 9.3 | -6.81% | 168,823 | 160,668,904 |
| 2024-08-02 | 10.56 | 10.56 | 9.91 | 9.98 | -6.64% | 210,943 | 214,932,199 |
| 2024-08-01 | 10.25 | 11.09 | 10.18 | 10.69 | +3.89% | 278,764 | 295,428,961 |
| 2024-07-31 | 10.41 | 11.11 | 10.1 | 10.29 | -4.63% | 297,945 | 315,710,155 |
| 2024-07-30 | 10.37 | 11.5 | 9.81 | 10.79 | +1.41% | 383,884 | 396,291,849 |
| 2024-07-29 | 9.49 | 10.64 | 9.48 | 10.64 | +10.03% | 369,853 | 382,314,814 |
| 2024-07-26 | 9.22 | 9.88 | 8.83 | 9.67 | +4.88% | 320,159 | 298,920,958 |
| 2024-07-25 | 8.91 | 9.6 | 8.91 | 9.22 | -6.87% | 334,719 | 307,941,326 |
| 2024-07-24 | 11.45 | 11.68 | 9.56 | 9.9 | -6.78% | 467,375 | 510,150,406 |
| 2024-07-23 | 10.03 | 10.62 | 9.99 | 10.62 | +10.05% | 165,664 | 173,869,190 |
| 2024-07-22 | 9.08 | 9.65 | 9.04 | 9.65 | +10.03% | 106,903 | 100,933,357 |
| 2024-07-19 | 7.95 | 8.77 | 7.88 | 8.77 | +10.04% | 56,430 | 48,699,690 |
| 2024-07-18 | 7.95 | 8.08 | 7.73 | 7.97 | -1.97% | 23,634 | 18,782,070 |
| 2024-07-17 | 8.4 | 8.45 | 8.09 | 8.13 | -5.02% | 41,775 | 34,297,980 |
| 2024-07-16 | 8.15 | 8.62 | 8.12 | 8.56 | +4.01% | 50,246 | 42,161,679 |
| 2024-07-15 | 8.45 | 8.82 | 8.17 | 8.23 | -3.18% | 56,661 | 47,888,304 |
| 2024-07-12 | 8.3 | 8.88 | 8.27 | 8.5 | +2.41% | 67,908 | 58,521,548 |
| 2024-07-11 | 8.13 | 8.43 | 8.1 | 8.3 | +3.11% | 23,676 | 19,517,578 |
| 2024-07-10 | 7.85 | 8.25 | 7.82 | 8.05 | +2.29% | 19,596 | 15,829,826 |
| 2024-07-09 | 7.66 | 7.92 | 7.66 | 7.87 | +0.25% | 10,230 | 8,014,064 |
| 2024-07-08 | 8 | 8.01 | 7.84 | 7.85 | -2.48% | 8,870 | 7,004,832 |
| 2024-07-05 | 7.88 | 8.09 | 7.88 | 8.05 | 0% | 9,886 | 7,910,920 |
| 2024-07-04 | 8.18 | 8.23 | 7.98 | 8.05 | -1.23% | 11,229 | 9,060,565 |
| 2024-07-03 | 8.31 | 8.31 | 8.13 | 8.15 | -1.69% | 9,242 | 7,572,674 |
| 2024-07-02 | 8.34 | 8.37 | 8.24 | 8.29 | -0.36% | 9,973 | 8,266,755 |
| 2024-07-01 | 8.21 | 8.33 | 8.15 | 8.32 | +1.46% | 11,092 | 9,161,230 |
| 2024-06-28 | 8.28 | 8.33 | 8.18 | 8.2 | -0.36% | 10,634 | 8,789,993 |
| 2024-06-27 | 8.33 | 8.45 | 8.21 | 8.23 | -1.56% | 8,079 | 6,711,507 |
| 2024-06-26 | 8.22 | 8.39 | 8.08 | 8.36 | +2.83% | 11,994 | 9,929,497 |
| 2024-06-25 | 8.13 | 8.27 | 8.05 | 8.13 | -0.12% | 13,231 | 10,802,785 |
| 2024-06-24 | 8.34 | 8.45 | 8.13 | 8.14 | -2.4% | 15,585 | 12,851,590 |
| 2024-06-21 | 8.24 | 8.43 | 8.22 | 8.34 | +1.09% | 11,655 | 9,731,570 |
| 2024-06-20 | 8.53 | 8.53 | 8.24 | 8.25 | -6.14% | 18,502 | 15,437,202 |
| 2024-06-19 | 8.9 | 8.91 | 8.77 | 8.79 | -1.12% | 11,696 | 10,307,953 |
| 2024-06-18 | 8.87 | 8.91 | 8.75 | 8.89 | +1.14% | 7,972 | 7,048,898 |
| 2024-06-17 | 8.92 | 8.98 | 8.78 | 8.79 | -1.57% | 11,740 | 10,413,757 |
| 2024-06-14 | 8.93 | 8.99 | 8.86 | 8.93 | +0.79% | 17,576 | 15,668,896 |
| 2024-06-13 | 8.86 | 8.94 | 8.81 | 8.86 | -0.11% | 12,399 | 10,997,852 |
| 2024-06-12 | 8.78 | 8.88 | 8.66 | 8.87 | +0.91% | 12,838 | 11,307,341 |
| 2024-06-11 | 8.88 | 8.91 | 8.62 | 8.79 | -1.46% | 19,781 | 17,262,125 |
| 2024-06-07 | 8.58 | 8.96 | 8.58 | 8.92 | +3.96% | 21,120 | 18,632,116 |
| 2024-06-06 | 8.92 | 8.99 | 8.5 | 8.58 | -4.13% | 21,373 | 18,484,394 |
| 2024-06-05 | 9.17 | 9.17 | 8.91 | 8.95 | -2.4% | 10,339 | 9,346,260 |
| 2024-06-04 | 9.19 | 9.27 | 8.98 | 9.17 | -0.43% | 15,580 | 14,124,262 |
| 2024-06-03 | 9.32 | 9.39 | 9.1 | 9.21 | -1.6% | 14,969 | 13,803,084 |
| 2024-05-31 | 9.25 | 9.38 | 9.23 | 9.36 | +1.41% | 11,838 | 11,038,392 |
| 2024-05-30 | 9.35 | 9.39 | 9.22 | 9.23 | -1.28% | 10,469 | 9,725,521 |
| 2024-05-29 | 9.38 | 9.48 | 9.34 | 9.35 | -0.21% | 10,657 | 10,017,250 |
| 2024-05-28 | 9.35 | 9.47 | 9.31 | 9.37 | -0.32% | 9,961 | 9,364,748 |
| 2024-05-27 | 9.37 | 9.4 | 9.23 | 9.4 | +1.08% | 14,730 | 13,717,375 |
| 2024-05-24 | 9.34 | 9.48 | 9.29 | 9.3 | -1.27% | 20,385 | 19,071,698 |
| 2024-05-23 | 9.2 | 9.5 | 9.15 | 9.42 | +3.52% | 43,524 | 40,889,431 |
| 2024-05-22 | 9.47 | 9.55 | 9.09 | 9.1 | -3.6% | 46,843 | 43,362,963 |
| 2024-05-21 | 9.49 | 9.53 | 9.39 | 9.44 | -0.53% | 13,594 | 12,836,695 |
| 2024-05-20 | 9.67 | 9.78 | 9.33 | 9.49 | -2.37% | 45,379 | 43,273,995 |
| 2024-05-17 | 9.66 | 9.77 | 9.58 | 9.72 | +0.21% | 26,530 | 25,681,485 |
| 2024-05-16 | 10.17 | 10.26 | 9.68 | 9.7 | -5.83% | 49,791 | 49,374,476 |
| 2024-05-15 | 10.14 | 10.3 | 10.11 | 10.3 | +0.78% | 24,589 | 25,110,646 |
| 2024-05-14 | 9.97 | 10.28 | 9.96 | 10.22 | +2.4% | 35,898 | 36,569,434 |
| 2024-05-13 | 10.1 | 10.1 | 9.89 | 9.98 | -1.29% | 20,807 | 20,779,760 |
| 2024-05-10 | 9.84 | 10.15 | 9.78 | 10.11 | +2.85% | 44,312 | 44,430,136 |
| 2024-05-09 | 9.72 | 9.95 | 9.69 | 9.83 | +0.82% | 17,658 | 17,400,933 |
| 2024-05-08 | 9.79 | 9.89 | 9.73 | 9.75 | -0.81% | 10,654 | 10,435,591 |
| 2024-05-07 | 9.87 | 9.88 | 9.71 | 9.83 | -0.51% | 15,496 | 15,178,083 |
| 2024-05-06 | 9.76 | 10.05 | 9.69 | 9.88 | +1.65% | 28,890 | 28,377,823 |
| 2024-04-30 | 9.8 | 9.8 | 9.62 | 9.72 | -1.42% | 22,538 | 21,878,250 |
| 2024-04-29 | 9.63 | 9.99 | 9.6 | 9.86 | +1.23% | 32,380 | 31,635,566 |
| 2024-04-26 | 9.42 | 9.87 | 9.36 | 9.74 | +2.96% | 31,105 | 29,905,141 |
| 2024-04-25 | 9.56 | 9.58 | 9.41 | 9.46 | -1.87% | 20,518 | 19,424,025 |
| 2024-04-24 | 9.64 | 9.74 | 9.43 | 9.64 | -1.43% | 34,858 | 33,261,222 |
| 2024-04-23 | 9.39 | 10 | 9.36 | 9.78 | +4.04% | 55,958 | 54,490,274 |
| 2024-04-22 | 9.27 | 9.42 | 9.22 | 9.4 | +1.4% | 20,795 | 19,442,070 |
| 2024-04-19 | 9.21 | 9.42 | 9.21 | 9.27 | +0.32% | 17,660 | 16,423,348 |
| 2024-04-18 | 9.34 | 9.42 | 9.19 | 9.24 | -2.01% | 21,180 | 19,735,291 |
| 2024-04-17 | 9.25 | 9.43 | 9.15 | 9.43 | +2.84% | 30,402 | 28,275,992 |
| 2024-04-16 | 9.24 | 9.37 | 8.95 | 9.17 | -1.61% | 51,449 | 47,080,552 |
| 2024-04-15 | 9.21 | 9.56 | 9.17 | 9.32 | +0.43% | 37,728 | 35,307,905 |
| 2024-04-12 | 9.14 | 9.39 | 9.14 | 9.28 | +0.98% | 29,338 | 27,306,745 |
| 2024-04-11 | 9.19 | 9.32 | 9.12 | 9.19 | 0% | 23,349 | 21,549,208 |
| 2024-04-10 | 9.39 | 9.49 | 9.17 | 9.19 | -2.23% | 32,498 | 30,166,185 |
| 2024-04-09 | 9.07 | 9.49 | 8.98 | 9.4 | +2.17% | 56,367 | 52,389,197 |
| 2024-04-08 | 9.25 | 9.45 | 9.03 | 9.2 | +0.22% | 69,773 | 64,511,622 |
| 2024-04-03 | 8.79 | 9.27 | 8.77 | 9.18 | +3.49% | 66,389 | 60,043,585 |
| 2024-04-02 | 8.74 | 8.95 | 8.68 | 8.87 | +2.54% | 59,437 | 52,537,456 |
| 2024-04-01 | 8.3 | 8.85 | 8.28 | 8.65 | +4.98% | 51,272 | 43,898,847 |
| 2024-03-29 | 8.18 | 8.27 | 8.15 | 8.24 | +0.73% | 17,157 | 14,091,393 |
| 2024-03-28 | 8.28 | 8.34 | 8.17 | 8.18 | -1.09% | 31,242 | 25,779,687 |
| 2024-03-27 | 8.38 | 8.44 | 8.2 | 8.27 | -2.25% | 19,611 | 16,271,798 |
| 2024-03-26 | 8.44 | 8.53 | 8.24 | 8.46 | -0.47% | 25,962 | 21,713,685 |
| 2024-03-25 | 8.65 | 8.81 | 8.46 | 8.5 | -2.07% | 27,298 | 23,466,074 |
| 2024-03-22 | 8.65 | 8.7 | 8.54 | 8.68 | +0.35% | 24,300 | 20,948,296 |
| 2024-03-21 | 8.67 | 8.73 | 8.54 | 8.65 | -0.35% | 22,264 | 19,216,389 |
| 2024-03-20 | 8.68 | 8.71 | 8.6 | 8.68 | -0.12% | 22,940 | 19,843,050 |
| 2024-03-19 | 8.78 | 8.85 | 8.66 | 8.69 | -1.81% | 41,202 | 35,886,438 |
| 2024-03-18 | 8.55 | 9.15 | 8.49 | 8.85 | +3.27% | 64,338 | 56,896,185 |
| 2024-03-15 | 8.25 | 8.57 | 8.21 | 8.57 | +2.27% | 37,622 | 31,609,308 |
| 2024-03-14 | 8.37 | 8.83 | 8.3 | 8.38 | +1.21% | 53,349 | 45,346,490 |
| 2024-03-13 | 8.28 | 8.37 | 8.18 | 8.28 | +0.12% | 27,624 | 22,839,976 |
| 2024-03-12 | 8.28 | 8.33 | 8.17 | 8.27 | +0.12% | 27,380 | 22,586,456 |
| 2024-03-11 | 8.25 | 8.26 | 8.12 | 8.26 | +0.85% | 23,795 | 19,479,882 |
| 2024-03-08 | 8.23 | 8.3 | 8.08 | 8.19 | -0.24% | 23,368 | 19,043,086 |
| 2024-03-07 | 8.39 | 8.44 | 8.2 | 8.21 | -1.44% | 18,236 | 15,144,036 |
| 2024-03-06 | 8.24 | 8.39 | 8.19 | 8.33 | +0.85% | 13,744 | 11,409,690 |
| 2024-03-05 | 8.45 | 8.45 | 8.22 | 8.26 | -2.25% | 21,898 | 18,183,137 |
| 2024-03-04 | 8.55 | 8.55 | 8.3 | 8.45 | -0.47% | 18,218 | 15,316,351 |
| 2024-03-01 | 8.46 | 8.58 | 8.4 | 8.49 | +0.47% | 22,622 | 19,157,807 |
| 2024-02-29 | 8.01 | 8.5 | 8.01 | 8.45 | +4.84% | 32,269 | 26,808,113 |
| 2024-02-28 | 8.53 | 8.58 | 8.06 | 8.06 | -5.18% | 38,334 | 32,019,982 |
| 2024-02-27 | 8.31 | 8.51 | 8.3 | 8.5 | +1.67% | 27,594 | 23,106,193 |
| 2024-02-26 | 8.39 | 8.46 | 8.29 | 8.36 | +0.84% | 26,852 | 22,474,051 |
| 2024-02-23 | 8.34 | 8.42 | 8.19 | 8.29 | -0.6% | 23,835 | 19,680,367 |
| 2024-02-22 | 8.34 | 8.44 | 8.2 | 8.34 | 0% | 13,951 | 11,575,137 |
| 2024-02-21 | 8.08 | 8.46 | 8.07 | 8.34 | +2.21% | 26,887 | 22,445,057 |
| 2024-02-20 | 8.2 | 8.2 | 8.02 | 8.16 | -0.37% | 9,944 | 8,079,659 |
| 2024-02-19 | 7.85 | 8.27 | 7.85 | 8.19 | +5.81% | 30,343 | 24,662,335 |
| 2024-02-08 | 7.27 | 7.78 | 7.09 | 7.74 | +7.95% | 31,494 | 23,420,998 |
| 2024-02-07 | 7.29 | 7.34 | 7.02 | 7.17 | +0.7% | 29,709 | 21,293,972 |
| 2024-02-06 | 6.65 | 7.26 | 6.48 | 7.12 | +5.79% | 30,812 | 21,104,478 |
| 2024-02-05 | 7.32 | 7.33 | 6.62 | 6.73 | -8.31% | 39,278 | 26,830,094 |
| 2024-02-02 | 7.76 | 7.97 | 7.11 | 7.34 | -6.02% | 28,966 | 21,687,223 |
| 2024-02-01 | 7.97 | 7.98 | 7.72 | 7.81 | -2.01% | 17,468 | 13,702,944 |
| 2024-01-31 | 8.29 | 8.29 | 7.94 | 7.97 | -3.63% | 21,864 | 17,666,957 |
| 2024-01-30 | 8.41 | 8.55 | 8.26 | 8.27 | -2.71% | 12,669 | 10,645,336 |
| 2024-01-29 | 8.71 | 8.85 | 8.48 | 8.5 | -2.75% | 15,236 | 13,066,796 |
| 2024-01-26 | 8.73 | 8.88 | 8.69 | 8.74 | +0.23% | 14,889 | 13,037,353 |
| 2024-01-25 | 8.37 | 8.73 | 8.21 | 8.72 | +4.68% | 21,637 | 18,503,943 |
| 2024-01-24 | 8.37 | 8.49 | 8.02 | 8.33 | -0.36% | 22,415 | 18,497,020 |
| 2024-01-23 | 8.28 | 8.43 | 8.1 | 8.36 | -0.24% | 20,378 | 16,837,563 |
| 2024-01-22 | 8.92 | 8.92 | 8.13 | 8.38 | -5.31% | 31,089 | 26,553,445 |
| 2024-01-19 | 9.01 | 9.01 | 8.82 | 8.85 | -0.67% | 10,655 | 9,492,127 |
| 2024-01-18 | 9.06 | 9.15 | 8.69 | 8.91 | -1.98% | 24,320 | 21,514,507 |
| 2024-01-17 | 9.31 | 9.31 | 9.07 | 9.09 | -1.73% | 17,590 | 16,164,127 |
| 2024-01-16 | 9.33 | 9.35 | 9.16 | 9.25 | -0.54% | 13,888 | 12,846,106 |
| 2024-01-15 | 9.37 | 9.37 | 9.21 | 9.3 | -0.96% | 11,361 | 10,545,369 |
| 2024-01-12 | 9.36 | 9.48 | 9.36 | 9.39 | 0% | 11,573 | 10,900,518 |
| 2024-01-11 | 9.22 | 9.39 | 9.16 | 9.39 | +2.07% | 11,398 | 10,606,599 |
| 2024-01-10 | 9.25 | 9.35 | 9.15 | 9.2 | -1.08% | 12,192 | 11,266,689 |
| 2024-01-09 | 9.22 | 9.4 | 9.21 | 9.3 | +1.09% | 13,357 | 12,430,711 |
| 2024-01-08 | 9.34 | 9.36 | 9.19 | 9.2 | -1.18% | 14,431 | 13,327,504 |
| 2024-01-05 | 9.46 | 9.55 | 9.28 | 9.31 | -1.79% | 14,945 | 14,044,610 |
| 2024-01-04 | 9.54 | 9.54 | 9.42 | 9.48 | -0.73% | 11,746 | 11,118,386 |
| 2024-01-03 | 9.59 | 9.67 | 9.45 | 9.55 | -0.73% | 19,836 | 18,924,808 |
| 2024-01-02 | 9.6 | 9.69 | 9.53 | 9.62 | +0.21% | 14,490 | 13,939,989 |
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：