股票概览
11.76
-2.73%
-0.33
12.1
开盘价
12.12
最高价
11.75
最低价
113,086
成交量
数据更新至: 2024-12-31
技术指标
12.03
MA5 (5日均线)
12.26
MA10 (10日均线)
12.81
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 | 12.1 | 12.12 | 11.75 | 11.76 | -2.73% | 113,086 | 134,584,600 |
| 2024-12-30 | 12.24 | 12.31 | 12.06 | 12.09 | -1.39% | 103,689 | 126,045,232 |
| 2024-12-27 | 12.18 | 12.42 | 12.16 | 12.26 | +1.74% | 145,452 | 178,554,928 |
| 2024-12-26 | 12.01 | 12.22 | 12.01 | 12.05 | +0.33% | 98,564 | 119,561,560 |
| 2024-12-25 | 12.35 | 12.37 | 12 | 12.01 | -2.67% | 122,670 | 148,277,368 |
| 2024-12-24 | 12.25 | 12.65 | 11.98 | 12.34 | -0.56% | 195,469 | 238,942,871 |
| 2024-12-23 | 12.63 | 13 | 12.24 | 12.41 | -1.66% | 229,850 | 288,331,841 |
| 2024-12-20 | 12.47 | 12.62 | 12.42 | 12.62 | +1.2% | 110,372 | 138,534,299 |
| 2024-12-19 | 12.42 | 12.55 | 12.26 | 12.47 | -0.95% | 119,737 | 148,509,927 |
| 2024-12-18 | 12.43 | 12.78 | 12.31 | 12.59 | +2.03% | 161,858 | 202,865,578 |
| 2024-12-17 | 12.6 | 12.71 | 12.29 | 12.34 | -3.14% | 157,556 | 196,444,141 |
| 2024-12-16 | 13 | 13.07 | 12.67 | 12.74 | -3.12% | 204,050 | 261,650,060 |
| 2024-12-13 | 13.66 | 13.73 | 13.12 | 13.15 | -3.59% | 279,960 | 373,197,450 |
| 2024-12-12 | 13.61 | 13.95 | 13.5 | 13.64 | -0.44% | 274,513 | 376,060,518 |
| 2024-12-11 | 13.25 | 13.93 | 13.25 | 13.7 | +2.16% | 298,321 | 405,542,882 |
| 2024-12-10 | 13.58 | 13.77 | 13.35 | 13.41 | +0.45% | 308,205 | 417,396,178 |
| 2024-12-09 | 13.59 | 13.68 | 13.24 | 13.35 | -3.26% | 283,276 | 379,902,241 |
| 2024-12-06 | 13.7 | 14.04 | 13.5 | 13.8 | 0% | 363,768 | 500,453,175 |
| 2024-12-05 | 13.52 | 14.2 | 13.2 | 13.8 | +1.62% | 433,309 | 589,962,745 |
| 2024-12-04 | 13.38 | 13.9 | 13.25 | 13.58 | +1.57% | 407,519 | 553,873,598 |
| 2024-12-03 | 13.25 | 13.63 | 13.22 | 13.37 | +0.07% | 308,734 | 413,570,746 |
| 2024-12-02 | 12.87 | 13.6 | 12.8 | 13.36 | +3.01% | 381,768 | 504,598,983 |
| 2024-11-29 | 12.53 | 13.09 | 12.4 | 12.97 | +2.53% | 344,234 | 441,361,997 |
| 2024-11-28 | 12.96 | 13.11 | 12.63 | 12.65 | -2.39% | 289,241 | 370,500,457 |
| 2024-11-27 | 12.55 | 12.98 | 12.21 | 12.96 | -0.61% | 439,921 | 552,333,175 |
| 2024-11-26 | 14 | 14.07 | 13.04 | 13.04 | -10.01% | 604,786 | 810,645,161 |
| 2024-11-25 | 13.3 | 15 | 13.15 | 14.49 | +6.15% | 1,006,969 | 1,431,134,924 |
| 2024-11-22 | 12.38 | 13.65 | 12.28 | 13.65 | +9.99% | 582,508 | 776,123,135 |
| 2024-11-21 | 12.5 | 12.59 | 12.28 | 12.41 | -0.88% | 169,682 | 210,132,752 |
| 2024-11-20 | 12.13 | 12.59 | 12.12 | 12.52 | +3.39% | 234,508 | 290,852,514 |
| 2024-11-19 | 11.89 | 12.12 | 11.75 | 12.11 | +2.28% | 178,175 | 212,749,131 |
| 2024-11-18 | 12.2 | 12.37 | 11.75 | 11.84 | -3.43% | 215,471 | 257,864,491 |
| 2024-11-15 | 12.88 | 12.98 | 12.22 | 12.26 | -4.81% | 257,011 | 323,755,882 |
| 2024-11-14 | 13.4 | 13.43 | 12.85 | 12.88 | -4.38% | 270,839 | 354,639,963 |
| 2024-11-13 | 13.59 | 13.74 | 13.21 | 13.47 | -3.02% | 342,064 | 458,761,096 |
| 2024-11-12 | 14.01 | 14.36 | 13.76 | 13.89 | -5.96% | 583,008 | 816,888,315 |
| 2024-11-11 | 14.3 | 15.4 | 14.1 | 14.77 | +5.42% | 1,024,489 | 1,512,909,109 |
| 2024-11-08 | 12.76 | 14.01 | 12.6 | 14.01 | +9.97% | 765,710 | 1,033,929,399 |
| 2024-11-07 | 12.59 | 13.21 | 12.45 | 12.74 | -0.47% | 408,171 | 520,394,694 |
| 2024-11-06 | 12.67 | 13.39 | 12.31 | 12.8 | +1.75% | 474,196 | 600,907,634 |
| 2024-11-05 | 11.99 | 12.58 | 11.9 | 12.58 | +4.66% | 379,613 | 470,279,604 |
| 2024-11-04 | 11.85 | 12.14 | 11.69 | 12.02 | +1.01% | 172,109 | 205,377,031 |
| 2024-11-01 | 12.61 | 12.78 | 11.8 | 11.9 | -5.56% | 339,508 | 412,232,130 |
| 2024-10-31 | 12.35 | 12.7 | 12.24 | 12.6 | +1.2% | 397,175 | 495,931,631 |
| 2024-10-30 | 12.02 | 12.6 | 11.92 | 12.45 | +2.47% | 385,404 | 475,697,523 |
| 2024-10-29 | 12.08 | 12.55 | 12.01 | 12.15 | -1.62% | 305,588 | 372,896,485 |
| 2024-10-28 | 11.97 | 12.46 | 11.95 | 12.35 | +3.26% | 372,479 | 455,096,776 |
| 2024-10-25 | 11.81 | 12.03 | 11.72 | 11.96 | +1.1% | 191,774 | 228,723,569 |
| 2024-10-24 | 12.33 | 12.33 | 11.78 | 11.83 | -3.98% | 286,424 | 341,588,809 |
| 2024-10-23 | 12.04 | 12.5 | 11.89 | 12.32 | +1.07% | 400,383 | 492,990,399 |
| 2024-10-22 | 12.51 | 12.51 | 12.05 | 12.19 | -3.41% | 348,584 | 425,006,581 |
| 2024-10-21 | 12.29 | 12.74 | 12.08 | 12.62 | +2.77% | 564,145 | 701,896,738 |
| 2024-10-18 | 12.01 | 12.66 | 11.52 | 12.28 | -0.08% | 585,862 | 702,772,157 |
| 2024-10-17 | 12.02 | 12.52 | 12.02 | 12.29 | -1.84% | 596,590 | 728,861,265 |
| 2024-10-16 | 12.95 | 13.82 | 12.5 | 12.52 | -2.87% | 942,293 | 1,236,976,317 |
| 2024-10-15 | 11.72 | 12.89 | 11.4 | 12.89 | +9.98% | 929,825 | 1,144,361,363 |
| 2024-10-14 | 11.7 | 11.72 | 11.31 | 11.72 | +10.05% | 307,746 | 358,815,482 |
| 2024-10-11 | 11.07 | 11.08 | 10.39 | 10.65 | -5% | 180,714 | 194,531,464 |
| 2024-10-10 | 11.01 | 11.6 | 10.91 | 11.21 | +1.82% | 232,465 | 261,982,305 |
| 2024-10-09 | 11.75 | 11.75 | 10.86 | 11.01 | -7.01% | 258,999 | 289,820,006 |
| 2024-10-08 | 11.98 | 11.98 | 11.05 | 11.84 | +8.72% | 386,530 | 450,657,865 |
| 2024-09-30 | 10.43 | 10.99 | 10.16 | 10.89 | +8.36% | 312,847 | 332,078,031 |
| 2024-09-27 | 9.8 | 10.09 | 9.79 | 10.05 | +3.4% | 118,814 | 118,039,905 |
| 2024-09-26 | 9.51 | 9.72 | 9.44 | 9.72 | +1.99% | 107,155 | 102,756,851 |
| 2024-09-25 | 9.43 | 9.65 | 9.42 | 9.53 | +1.17% | 121,933 | 116,256,016 |
| 2024-09-24 | 9.29 | 9.43 | 9.22 | 9.42 | +1.73% | 91,235 | 85,319,720 |
| 2024-09-23 | 9.13 | 9.29 | 9.13 | 9.26 | +0.87% | 49,980 | 46,149,394 |
| 2024-09-20 | 9.17 | 9.2 | 9.09 | 9.18 | +0.22% | 44,648 | 40,818,749 |
| 2024-09-19 | 9 | 9.18 | 8.87 | 9.16 | +2.12% | 79,273 | 71,982,760 |
| 2024-09-18 | 9.04 | 9.15 | 8.85 | 8.97 | -0.88% | 63,552 | 57,188,098 |
| 2024-09-13 | 9.07 | 9.14 | 8.99 | 9.05 | +0.11% | 47,268 | 42,855,405 |
| 2024-09-12 | 9.03 | 9.15 | 9 | 9.04 | +0.33% | 52,427 | 47,607,999 |
| 2024-09-11 | 9.04 | 9.08 | 8.94 | 9.01 | -1.53% | 57,348 | 51,647,983 |
| 2024-09-10 | 9.33 | 9.36 | 8.99 | 9.15 | -2.45% | 100,919 | 92,185,891 |
| 2024-09-09 | 9.03 | 9.6 | 9.02 | 9.38 | +3.08% | 126,056 | 117,072,571 |
| 2024-09-06 | 9.2 | 9.28 | 9.07 | 9.1 | -0.66% | 37,586 | 34,305,362 |
| 2024-09-05 | 9.14 | 9.22 | 9.11 | 9.16 | -0.11% | 35,560 | 32,539,323 |
| 2024-09-04 | 9.02 | 9.23 | 8.98 | 9.17 | +0.99% | 51,462 | 46,923,207 |
| 2024-09-03 | 9.01 | 9.14 | 9.01 | 9.08 | +0.78% | 34,732 | 31,520,844 |
| 2024-09-02 | 9.2 | 9.21 | 9 | 9.01 | -1.96% | 50,417 | 45,714,848 |
| 2024-08-30 | 9.13 | 9.28 | 9.08 | 9.19 | +0.77% | 60,955 | 56,117,461 |
| 2024-08-29 | 9 | 9.15 | 8.95 | 9.12 | +1.22% | 33,704 | 30,648,596 |
| 2024-08-28 | 8.95 | 9.07 | 8.92 | 9.01 | -0.11% | 30,327 | 27,323,501 |
| 2024-08-27 | 9.13 | 9.13 | 8.97 | 9.02 | -1.2% | 36,796 | 33,175,392 |
| 2024-08-26 | 9.1 | 9.16 | 9.02 | 9.13 | +0.22% | 33,221 | 30,247,017 |
| 2024-08-23 | 9.12 | 9.16 | 8.98 | 9.11 | +0.22% | 35,746 | 32,373,672 |
| 2024-08-22 | 9.18 | 9.25 | 9.08 | 9.09 | -1.09% | 37,322 | 34,181,784 |
| 2024-08-21 | 9.2 | 9.28 | 9.15 | 9.19 | -0.54% | 30,336 | 27,925,091 |
| 2024-08-20 | 9.32 | 9.37 | 9.2 | 9.24 | -0.96% | 45,923 | 42,623,903 |
| 2024-08-19 | 9.4 | 9.43 | 9.24 | 9.33 | -1.06% | 71,385 | 66,576,891 |
| 2024-08-16 | 9.7 | 9.76 | 9.43 | 9.43 | -3.38% | 90,650 | 86,689,621 |
| 2024-08-15 | 9.82 | 9.85 | 9.67 | 9.76 | -0.61% | 89,132 | 86,886,588 |
| 2024-08-14 | 9.81 | 10.05 | 9.78 | 9.82 | -2% | 140,908 | 138,827,947 |
| 2024-08-13 | 9.59 | 10.49 | 9.52 | 10.02 | +5.03% | 217,093 | 218,147,195 |
| 2024-08-12 | 9.71 | 9.74 | 9.48 | 9.54 | -1.85% | 51,461 | 49,133,522 |
| 2024-08-09 | 9.8 | 9.83 | 9.66 | 9.72 | -0.21% | 47,893 | 46,630,514 |
| 2024-08-08 | 10.03 | 10.04 | 9.71 | 9.74 | -2.79% | 85,036 | 83,443,557 |
| 2024-08-07 | 10.08 | 10.1 | 9.96 | 10.02 | -0.89% | 70,009 | 70,219,458 |
| 2024-08-06 | 9.95 | 10.17 | 9.85 | 10.11 | +2.74% | 127,115 | 127,545,802 |
| 2024-08-05 | 10.13 | 10.25 | 9.8 | 9.84 | -2.19% | 111,560 | 111,543,838 |
| 2024-08-02 | 9.91 | 10.2 | 9.88 | 10.06 | +0.7% | 101,369 | 102,311,992 |
| 2024-08-01 | 9.95 | 10.15 | 9.9 | 9.99 | +0.4% | 103,609 | 103,996,684 |
| 2024-07-31 | 9.75 | 9.97 | 9.7 | 9.95 | +1.74% | 98,444 | 96,894,088 |
| 2024-07-30 | 9.58 | 9.78 | 9.51 | 9.78 | +1.98% | 73,606 | 71,342,240 |
| 2024-07-29 | 9.47 | 9.65 | 9.45 | 9.59 | +1.05% | 68,267 | 65,214,596 |
| 2024-07-26 | 9.19 | 9.49 | 9.19 | 9.49 | +2.26% | 71,871 | 67,695,535 |
| 2024-07-25 | 9.18 | 9.3 | 9.09 | 9.28 | +0.65% | 46,150 | 42,493,302 |
| 2024-07-24 | 9.16 | 9.35 | 9.1 | 9.22 | +0.77% | 54,674 | 50,403,908 |
| 2024-07-23 | 9.35 | 9.36 | 9.14 | 9.15 | -2.24% | 41,281 | 38,237,278 |
| 2024-07-22 | 9.29 | 9.39 | 9.25 | 9.36 | +0.75% | 47,470 | 44,303,336 |
| 2024-07-19 | 9.15 | 9.31 | 9.1 | 9.29 | +1.42% | 48,203 | 44,458,631 |
| 2024-07-18 | 9.05 | 9.23 | 8.91 | 9.16 | +0.88% | 49,149 | 44,666,809 |
| 2024-07-17 | 8.99 | 9.13 | 8.95 | 9.08 | +1% | 44,354 | 40,189,668 |
| 2024-07-16 | 8.96 | 9.01 | 8.88 | 8.99 | +0.22% | 28,873 | 25,845,090 |
| 2024-07-15 | 9.03 | 9.15 | 8.91 | 8.97 | -0.66% | 36,410 | 32,766,238 |
| 2024-07-12 | 8.99 | 9.06 | 8.93 | 9.03 | +0.44% | 36,284 | 32,653,754 |
| 2024-07-11 | 8.84 | 9.06 | 8.84 | 8.99 | +3.1% | 63,642 | 57,005,887 |
| 2024-07-10 | 8.8 | 8.86 | 8.67 | 8.72 | -1.69% | 56,359 | 49,419,012 |
| 2024-07-09 | 8.8 | 8.95 | 8.47 | 8.87 | -2.63% | 132,310 | 114,892,455 |
| 2024-07-08 | 9.3 | 9.34 | 9.09 | 9.11 | -2.88% | 47,795 | 43,846,872 |
| 2024-07-05 | 9.25 | 9.4 | 9.2 | 9.38 | +0.64% | 36,774 | 34,251,313 |
| 2024-07-04 | 9.5 | 9.58 | 9.3 | 9.32 | -2.31% | 49,995 | 47,027,175 |
| 2024-07-03 | 9.62 | 9.63 | 9.52 | 9.54 | -0.93% | 34,280 | 32,798,542 |
| 2024-07-02 | 9.56 | 9.68 | 9.55 | 9.63 | +0.21% | 47,785 | 45,992,430 |
| 2024-07-01 | 9.47 | 9.64 | 9.4 | 9.61 | +0.52% | 64,098 | 60,854,784 |
| 2024-06-28 | 9.4 | 9.61 | 9.36 | 9.56 | +2.14% | 79,834 | 76,136,333 |
| 2024-06-27 | 9.43 | 9.46 | 9.33 | 9.36 | -1.37% | 50,663 | 47,565,779 |
| 2024-06-26 | 9.33 | 9.52 | 9.09 | 9.49 | +1.06% | 80,897 | 75,140,588 |
| 2024-06-25 | 9.37 | 9.49 | 9.32 | 9.39 | +0.11% | 46,823 | 43,961,597 |
| 2024-06-24 | 9.7 | 9.74 | 9.35 | 9.38 | -3.79% | 71,808 | 68,360,474 |
| 2024-06-21 | 9.65 | 9.78 | 9.63 | 9.75 | +0.21% | 44,098 | 42,869,221 |
| 2024-06-20 | 10 | 10 | 9.71 | 9.73 | -3.09% | 113,808 | 111,825,041 |
| 2024-06-19 | 10.15 | 10.17 | 10 | 10.04 | -1.18% | 71,383 | 71,938,277 |
| 2024-06-18 | 10.07 | 10.19 | 10.06 | 10.16 | +0.59% | 63,962 | 64,851,779 |
| 2024-06-17 | 10.14 | 10.3 | 10.06 | 10.1 | -0.79% | 79,268 | 80,666,296 |
| 2024-06-14 | 10.17 | 10.19 | 10.04 | 10.18 | +0.1% | 90,594 | 91,543,039 |
| 2024-06-13 | 10.18 | 10.23 | 10.06 | 10.17 | -0.88% | 82,197 | 83,359,097 |
| 2024-06-12 | 10.15 | 10.38 | 10.08 | 10.26 | +0.98% | 123,571 | 126,814,202 |
| 2024-06-11 | 10.04 | 10.19 | 9.96 | 10.16 | +0.4% | 76,641 | 77,415,303 |
| 2024-06-07 | 9.92 | 10.25 | 9.92 | 10.12 | +1.61% | 111,865 | 112,996,181 |
| 2024-06-06 | 10.23 | 10.27 | 9.95 | 9.96 | -3.02% | 167,446 | 168,538,367 |
| 2024-06-05 | 10.12 | 10.48 | 10.08 | 10.27 | +1.38% | 191,747 | 198,536,287 |
| 2024-06-04 | 10.02 | 10.13 | 9.92 | 10.13 | +0.3% | 107,052 | 107,498,724 |
| 2024-06-03 | 10.35 | 10.44 | 10 | 10.1 | -2.79% | 171,253 | 174,504,518 |
| 2024-05-31 | 10.28 | 10.45 | 10.25 | 10.39 | +0.58% | 134,816 | 139,742,472 |
| 2024-05-30 | 10.36 | 10.48 | 10.2 | 10.33 | -1.34% | 148,763 | 153,784,912 |
| 2024-05-29 | 10.41 | 10.57 | 10.29 | 10.47 | -0.1% | 206,987 | 216,018,541 |
| 2024-05-28 | 10.61 | 10.7 | 10.35 | 10.48 | -2.15% | 224,196 | 235,218,632 |
| 2024-05-27 | 10.98 | 11.06 | 10.41 | 10.71 | -3.43% | 334,204 | 355,516,889 |
| 2024-05-24 | 11.4 | 11.45 | 11.02 | 11.09 | -2.89% | 500,338 | 560,830,445 |
| 2024-05-23 | 10.5 | 11.42 | 10.46 | 11.42 | +10.02% | 396,065 | 445,016,527 |
| 2024-05-22 | 10.44 | 10.46 | 10.32 | 10.38 | -0.48% | 49,876 | 51,735,635 |
| 2024-05-21 | 10.56 | 10.6 | 10.4 | 10.43 | -2.25% | 78,132 | 81,659,685 |
| 2024-05-20 | 10.36 | 10.76 | 10.33 | 10.67 | +2.89% | 134,163 | 142,289,358 |
| 2024-05-17 | 10.23 | 10.38 | 10.21 | 10.37 | +0.88% | 58,896 | 60,742,059 |
| 2024-05-16 | 10.27 | 10.35 | 10.22 | 10.28 | +0.29% | 52,936 | 54,409,586 |
| 2024-05-15 | 10.35 | 10.38 | 10.21 | 10.25 | -0.58% | 50,898 | 52,365,239 |
| 2024-05-14 | 10.34 | 10.48 | 10.27 | 10.31 | -0.77% | 66,009 | 68,319,501 |
| 2024-05-13 | 10.58 | 10.58 | 10.33 | 10.39 | -2.62% | 93,962 | 97,902,226 |
| 2024-05-10 | 10.79 | 10.89 | 10.61 | 10.67 | -0.65% | 82,057 | 87,849,895 |
| 2024-05-09 | 10.45 | 10.74 | 10.45 | 10.74 | +2.09% | 103,805 | 110,513,492 |
| 2024-05-08 | 10.79 | 10.79 | 10.48 | 10.52 | -2.14% | 86,962 | 91,953,451 |
| 2024-05-07 | 10.45 | 10.78 | 10.41 | 10.75 | +2.38% | 115,921 | 123,704,955 |
| 2024-05-06 | 10.55 | 10.66 | 10.47 | 10.5 | -0.47% | 91,308 | 96,472,568 |
| 2024-04-30 | 10.65 | 10.74 | 10.52 | 10.55 | -2.13% | 90,883 | 96,362,220 |
| 2024-04-29 | 10.54 | 10.8 | 10.54 | 10.78 | +1.32% | 97,421 | 104,301,994 |
| 2024-04-26 | 10.52 | 10.72 | 10.52 | 10.64 | +0.66% | 83,697 | 89,166,250 |
| 2024-04-25 | 10.71 | 10.75 | 10.53 | 10.57 | -1.67% | 64,734 | 68,650,825 |
| 2024-04-24 | 10.74 | 10.79 | 10.61 | 10.75 | +0.09% | 93,859 | 100,264,909 |
| 2024-04-23 | 10.68 | 10.93 | 10.65 | 10.74 | -0.83% | 125,231 | 134,947,231 |
| 2024-04-22 | 10.58 | 10.9 | 10.55 | 10.83 | +0.84% | 184,381 | 198,509,043 |
| 2024-04-19 | 10.09 | 10.74 | 10.06 | 10.74 | +5.4% | 174,031 | 183,709,124 |
| 2024-04-18 | 10.13 | 10.37 | 10.08 | 10.19 | +0.69% | 74,417 | 76,304,869 |
| 2024-04-17 | 9.7 | 10.13 | 9.7 | 10.12 | +5.2% | 84,867 | 84,812,819 |
| 2024-04-16 | 10.31 | 10.32 | 9.59 | 9.62 | -7.77% | 136,113 | 134,825,600 |
| 2024-04-15 | 10.56 | 10.79 | 10.24 | 10.43 | -0.19% | 120,263 | 126,345,192 |
| 2024-04-12 | 10.42 | 10.57 | 10.37 | 10.45 | +0.29% | 57,200 | 59,840,151 |
| 2024-04-11 | 10.4 | 10.57 | 10.37 | 10.42 | -0.76% | 58,727 | 61,566,042 |
| 2024-04-10 | 10.73 | 10.76 | 10.35 | 10.5 | -2.6% | 98,081 | 103,170,010 |
| 2024-04-09 | 10.7 | 10.95 | 10.66 | 10.78 | -0.37% | 110,477 | 119,269,742 |
| 2024-04-08 | 10.87 | 11.19 | 10.8 | 10.82 | -0.37% | 139,455 | 153,386,434 |
| 2024-04-03 | 10.8 | 10.9 | 10.64 | 10.86 | +0.09% | 66,550 | 71,752,509 |
| 2024-04-02 | 10.89 | 10.98 | 10.8 | 10.85 | -0.64% | 67,360 | 73,279,026 |
| 2024-04-01 | 10.86 | 10.94 | 10.79 | 10.92 | +0.55% | 82,915 | 90,114,635 |
| 2024-03-29 | 10.57 | 10.87 | 10.53 | 10.86 | +2.65% | 83,650 | 89,462,447 |
| 2024-03-28 | 10.2 | 10.69 | 10.2 | 10.58 | +3.83% | 94,290 | 99,128,703 |
| 2024-03-27 | 10.66 | 10.66 | 10.18 | 10.19 | -4.41% | 89,039 | 92,395,500 |
| 2024-03-26 | 10.75 | 10.81 | 10.46 | 10.66 | -1.39% | 106,000 | 112,722,980 |
| 2024-03-25 | 10.9 | 11.3 | 10.77 | 10.81 | -0.73% | 162,380 | 179,407,098 |
| 2024-03-22 | 11.09 | 11.12 | 10.79 | 10.89 | -2.33% | 95,509 | 104,209,236 |
| 2024-03-21 | 11.04 | 11.19 | 10.92 | 11.15 | +1% | 87,397 | 96,843,249 |
| 2024-03-20 | 10.95 | 11.04 | 10.9 | 11.04 | +0.82% | 67,094 | 73,714,380 |
| 2024-03-19 | 10.94 | 11.05 | 10.86 | 10.95 | 0% | 85,731 | 93,890,802 |
| 2024-03-18 | 10.78 | 10.96 | 10.75 | 10.95 | +1.58% | 89,111 | 96,957,178 |
| 2024-03-15 | 10.66 | 10.8 | 10.57 | 10.78 | +0.56% | 75,858 | 81,022,524 |
| 2024-03-14 | 10.86 | 10.91 | 10.58 | 10.72 | -2.19% | 91,030 | 97,829,723 |
| 2024-03-13 | 10.8 | 11.17 | 10.65 | 10.96 | +1.48% | 138,167 | 150,752,061 |
| 2024-03-12 | 10.58 | 10.83 | 10.53 | 10.8 | +2.18% | 112,739 | 120,843,750 |
| 2024-03-11 | 10.45 | 10.58 | 10.4 | 10.57 | +0.76% | 81,752 | 85,800,203 |
| 2024-03-08 | 10.42 | 10.57 | 10.27 | 10.49 | +0.96% | 65,230 | 68,050,013 |
| 2024-03-07 | 10.54 | 10.63 | 10.36 | 10.39 | -1.33% | 80,505 | 84,488,717 |
| 2024-03-06 | 10.6 | 10.63 | 10.41 | 10.53 | -1.31% | 90,216 | 94,942,226 |
| 2024-03-05 | 10.49 | 10.87 | 10.41 | 10.67 | +1.72% | 149,866 | 160,338,658 |
| 2024-03-04 | 10.55 | 10.59 | 10.38 | 10.49 | -0.57% | 61,268 | 64,274,923 |
| 2024-03-01 | 10.43 | 10.55 | 10.36 | 10.55 | +1.05% | 71,558 | 74,945,493 |
| 2024-02-29 | 10.08 | 10.44 | 10.04 | 10.44 | +2.35% | 86,458 | 89,323,086 |
| 2024-02-28 | 10.68 | 10.79 | 10.15 | 10.2 | -4.49% | 123,912 | 129,712,089 |
| 2024-02-27 | 10.31 | 10.69 | 10.22 | 10.68 | +3.29% | 82,046 | 86,028,689 |
| 2024-02-26 | 10.38 | 10.58 | 10.33 | 10.34 | -0.48% | 99,613 | 104,101,053 |
| 2024-02-23 | 10.2 | 10.44 | 10.11 | 10.39 | +1.96% | 88,475 | 90,935,566 |
| 2024-02-22 | 9.9 | 10.25 | 9.9 | 10.19 | +2.52% | 106,738 | 107,759,568 |
| 2024-02-21 | 9.9 | 10.2 | 9.84 | 9.94 | -0.5% | 99,271 | 99,837,324 |
| 2024-02-20 | 9.9 | 10 | 9.78 | 9.99 | 0% | 63,365 | 62,809,732 |
| 2024-02-19 | 9.98 | 10.1 | 9.83 | 9.99 | +1.22% | 112,054 | 111,644,572 |
| 2024-02-08 | 9.6 | 9.94 | 9.47 | 9.87 | +4.22% | 127,821 | 124,596,730 |
| 2024-02-07 | 9.15 | 9.69 | 9.12 | 9.47 | +3.84% | 138,104 | 131,391,113 |
| 2024-02-06 | 8.47 | 9.21 | 8.11 | 9.12 | +7.17% | 117,341 | 102,021,837 |
| 2024-02-05 | 9.18 | 9.18 | 8.31 | 8.51 | -7.8% | 129,247 | 111,476,277 |
| 2024-02-02 | 9.74 | 9.93 | 8.96 | 9.23 | -5.72% | 102,784 | 97,069,040 |
| 2024-02-01 | 9.94 | 10.05 | 9.74 | 9.79 | -1.81% | 73,487 | 72,615,966 |
| 2024-01-31 | 10.36 | 10.38 | 9.9 | 9.97 | -3.95% | 78,680 | 79,421,291 |
| 2024-01-30 | 10.77 | 10.77 | 10.37 | 10.38 | -3.62% | 57,577 | 60,606,756 |
| 2024-01-29 | 10.75 | 11.02 | 10.7 | 10.77 | -1.37% | 71,568 | 77,684,863 |
| 2024-01-26 | 10.76 | 11.07 | 10.7 | 10.92 | +1.11% | 81,897 | 89,523,260 |
| 2024-01-25 | 10.32 | 10.82 | 10.26 | 10.8 | +4.55% | 101,481 | 107,739,966 |
| 2024-01-24 | 10.18 | 10.37 | 9.92 | 10.33 | +1.57% | 77,655 | 78,885,726 |
| 2024-01-23 | 10.08 | 10.2 | 9.92 | 10.17 | +0.89% | 61,831 | 62,380,558 |
| 2024-01-22 | 10.83 | 10.86 | 10.02 | 10.08 | -6.84% | 98,690 | 102,604,813 |
| 2024-01-19 | 10.85 | 10.97 | 10.78 | 10.82 | -0.37% | 50,725 | 55,176,940 |
| 2024-01-18 | 11.04 | 11.04 | 10.55 | 10.86 | -2.07% | 106,115 | 114,355,965 |
| 2024-01-17 | 11.38 | 11.43 | 11.05 | 11.09 | -3.4% | 65,517 | 73,766,130 |
| 2024-01-16 | 11.68 | 11.68 | 11.25 | 11.48 | -1.71% | 107,327 | 122,738,818 |
| 2024-01-15 | 12.1 | 12.1 | 11.63 | 11.68 | -4.58% | 134,870 | 158,784,250 |
| 2024-01-12 | 11.91 | 12.46 | 11.88 | 12.24 | +2.34% | 136,396 | 166,597,040 |
| 2024-01-11 | 11.7 | 11.96 | 11.62 | 11.96 | +2.05% | 73,730 | 87,469,951 |
| 2024-01-10 | 11.67 | 11.79 | 11.49 | 11.72 | +0.09% | 52,471 | 61,143,971 |
| 2024-01-09 | 11.83 | 11.92 | 11.67 | 11.71 | -0.85% | 54,934 | 64,698,380 |
| 2024-01-08 | 12.25 | 12.27 | 11.81 | 11.81 | -3.51% | 77,235 | 92,678,170 |
| 2024-01-05 | 12.29 | 12.41 | 12.13 | 12.24 | -1.53% | 72,584 | 88,825,214 |
| 2024-01-04 | 12.4 | 12.69 | 12.38 | 12.43 | +0.24% | 70,566 | 88,266,948 |
| 2024-01-03 | 12.43 | 12.48 | 12.28 | 12.4 | -0.08% | 71,034 | 87,879,758 |
| 2024-01-02 | 12.18 | 12.68 | 12.17 | 12.41 | +1.89% | 139,267 | 174,146,960 |
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：