股票概览
12.61
-2.1%
-0.27
12.85
开盘价
12.99
最高价
12.6
最低价
193,954
成交量
数据更新至: 2024-12-31
技术指标
12.81
MA5 (5日均线)
12.89
MA10 (10日均线)
13.50
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 | 12.85 | 12.99 | 12.6 | 12.61 | -2.1% | 193,954 | 247,288,012 |
| 2024-12-30 | 12.81 | 12.97 | 12.66 | 12.88 | +0.23% | 163,346 | 209,987,803 |
| 2024-12-27 | 12.87 | 13.04 | 12.79 | 12.85 | -0.16% | 140,864 | 181,830,569 |
| 2024-12-26 | 12.81 | 12.91 | 12.6 | 12.87 | +0.39% | 198,892 | 254,390,804 |
| 2024-12-25 | 13.15 | 13.18 | 12.67 | 12.82 | -1.84% | 207,168 | 265,485,392 |
| 2024-12-24 | 12.69 | 13.28 | 12.69 | 13.06 | +2.75% | 275,366 | 359,370,500 |
| 2024-12-23 | 12.85 | 12.95 | 12.61 | 12.71 | -1.47% | 321,251 | 409,613,345 |
| 2024-12-20 | 13.18 | 13.41 | 12.83 | 12.9 | -1.15% | 307,850 | 399,375,805 |
| 2024-12-19 | 13.03 | 13.16 | 12.92 | 13.05 | -0.76% | 276,027 | 359,702,810 |
| 2024-12-18 | 13.35 | 13.47 | 13.08 | 13.15 | -1.42% | 301,844 | 398,740,846 |
| 2024-12-17 | 13.87 | 13.98 | 13.23 | 13.34 | -3.82% | 372,941 | 504,695,851 |
| 2024-12-16 | 14.44 | 14.69 | 13.79 | 13.87 | -3.81% | 326,447 | 459,536,492 |
| 2024-12-13 | 14.45 | 14.77 | 14.38 | 14.42 | -0.48% | 239,540 | 348,558,532 |
| 2024-12-12 | 14.23 | 14.67 | 14.18 | 14.49 | +1.9% | 284,711 | 412,928,974 |
| 2024-12-11 | 14.09 | 14.35 | 14 | 14.22 | +1.14% | 188,196 | 267,367,774 |
| 2024-12-10 | 14.77 | 14.8 | 14.04 | 14.06 | -2.09% | 443,965 | 633,964,953 |
| 2024-12-09 | 14.03 | 14.44 | 14.03 | 14.36 | +1.99% | 288,255 | 411,244,007 |
| 2024-12-06 | 13.97 | 14.23 | 13.72 | 14.08 | +0.79% | 284,297 | 398,752,562 |
| 2024-12-05 | 14.22 | 14.25 | 13.86 | 13.97 | -1.62% | 299,118 | 418,181,517 |
| 2024-12-04 | 14.53 | 14.67 | 14.14 | 14.2 | -3.27% | 460,404 | 658,859,564 |
| 2024-12-03 | 14.77 | 15.13 | 14.63 | 14.68 | -0.07% | 452,371 | 671,370,376 |
| 2024-12-02 | 14.2 | 14.77 | 14.12 | 14.69 | +3.45% | 666,319 | 968,963,478 |
| 2024-11-29 | 13.86 | 14.45 | 13.83 | 14.2 | +2.75% | 557,946 | 793,763,662 |
| 2024-11-28 | 13.78 | 14.2 | 13.78 | 13.82 | +0.36% | 701,487 | 983,313,274 |
| 2024-11-27 | 12.55 | 13.77 | 12.48 | 13.77 | +9.98% | 764,263 | 1,012,854,915 |
| 2024-11-26 | 12.75 | 12.8 | 12.38 | 12.52 | -1.8% | 217,491 | 273,769,623 |
| 2024-11-25 | 12.58 | 13.28 | 12.55 | 12.75 | +4.94% | 533,948 | 686,792,641 |
| 2024-11-22 | 12.55 | 12.57 | 12.12 | 12.15 | -3.42% | 224,947 | 278,087,859 |
| 2024-11-21 | 12.65 | 12.86 | 12.48 | 12.58 | -0.4% | 215,044 | 272,766,117 |
| 2024-11-20 | 12.64 | 12.82 | 12.4 | 12.63 | -0.55% | 276,667 | 349,006,946 |
| 2024-11-19 | 12.55 | 12.76 | 12.37 | 12.7 | +1.36% | 242,259 | 305,123,542 |
| 2024-11-18 | 12.45 | 12.87 | 12.36 | 12.53 | +0.4% | 382,264 | 483,003,714 |
| 2024-11-15 | 13.01 | 13.08 | 12.42 | 12.48 | -4.15% | 538,283 | 678,976,619 |
| 2024-11-14 | 13.12 | 13.25 | 12.93 | 13.02 | -0.76% | 323,943 | 423,988,580 |
| 2024-11-13 | 13.16 | 13.31 | 12.86 | 13.12 | -1.06% | 335,685 | 438,635,405 |
| 2024-11-12 | 13.38 | 13.64 | 13.15 | 13.26 | -0.9% | 404,886 | 543,673,458 |
| 2024-11-11 | 13.27 | 13.53 | 13.21 | 13.38 | -0.15% | 399,346 | 534,096,228 |
| 2024-11-08 | 13.36 | 13.78 | 13.36 | 13.4 | +0.6% | 523,203 | 707,925,177 |
| 2024-11-07 | 13 | 13.55 | 12.86 | 13.32 | +1.14% | 685,503 | 910,019,526 |
| 2024-11-06 | 12.4 | 13.57 | 12.38 | 13.17 | +6.21% | 977,149 | 1,292,668,598 |
| 2024-11-05 | 12.17 | 12.46 | 12.13 | 12.4 | +1.89% | 521,279 | 642,709,974 |
| 2024-11-04 | 11.95 | 12.29 | 11.89 | 12.17 | +1.93% | 494,596 | 599,904,467 |
| 2024-11-01 | 11.97 | 12.22 | 11.54 | 11.94 | -0.83% | 556,851 | 660,817,217 |
| 2024-10-31 | 11.91 | 12.23 | 11.6 | 12.04 | +1.09% | 649,558 | 775,555,493 |
| 2024-10-30 | 11.62 | 12.15 | 11.6 | 11.91 | +1.79% | 502,947 | 599,452,302 |
| 2024-10-29 | 12.05 | 12.24 | 11.65 | 11.7 | -2.82% | 537,651 | 635,726,706 |
| 2024-10-28 | 12.44 | 12.48 | 11.95 | 12.04 | -1.71% | 582,087 | 707,331,438 |
| 2024-10-25 | 11.59 | 12.38 | 11.53 | 12.25 | +5.24% | 704,389 | 854,355,646 |
| 2024-10-24 | 12 | 12 | 11.6 | 11.64 | -3.56% | 574,892 | 673,911,062 |
| 2024-10-23 | 11.38 | 12.36 | 11.32 | 12.07 | +5.97% | 1,235,374 | 1,484,473,892 |
| 2024-10-22 | 10.61 | 11.54 | 10.52 | 11.39 | +7.35% | 850,657 | 948,422,346 |
| 2024-10-21 | 10.39 | 10.82 | 10.39 | 10.61 | +2.61% | 446,411 | 471,777,509 |
| 2024-10-18 | 10 | 10.59 | 9.93 | 10.34 | +3.4% | 454,206 | 466,141,725 |
| 2024-10-17 | 10.18 | 10.35 | 9.99 | 10 | -1.77% | 253,115 | 256,844,413 |
| 2024-10-16 | 10.07 | 10.26 | 10.01 | 10.18 | -0.39% | 288,896 | 292,867,123 |
| 2024-10-15 | 10.53 | 10.55 | 10.21 | 10.22 | -3.13% | 282,947 | 293,866,136 |
| 2024-10-14 | 10.5 | 10.63 | 10.3 | 10.55 | +1.15% | 324,542 | 339,797,050 |
| 2024-10-11 | 11 | 11.05 | 10.33 | 10.43 | -4.92% | 384,455 | 406,628,896 |
| 2024-10-10 | 10.78 | 11.33 | 10.78 | 10.97 | +2.62% | 600,300 | 663,163,524 |
| 2024-10-09 | 11.5 | 11.5 | 10.54 | 10.69 | -8.16% | 769,723 | 846,890,250 |
| 2024-10-08 | 11.88 | 11.88 | 11 | 11.64 | +7.78% | 1,104,673 | 1,280,117,257 |
| 2024-09-30 | 10.32 | 10.8 | 10.1 | 10.8 | +9.98% | 860,032 | 907,654,023 |
| 2024-09-27 | 9.24 | 9.88 | 9.24 | 9.82 | +8.15% | 410,092 | 393,441,906 |
| 2024-09-26 | 8.74 | 9.08 | 8.71 | 9.08 | +3.77% | 330,699 | 294,728,572 |
| 2024-09-25 | 8.62 | 9.1 | 8.6 | 8.75 | +2.82% | 532,477 | 472,425,439 |
| 2024-09-24 | 8.15 | 8.52 | 8.02 | 8.51 | +4.93% | 417,323 | 345,319,513 |
| 2024-09-23 | 8.35 | 8.39 | 8.1 | 8.11 | -2.99% | 227,304 | 186,543,398 |
| 2024-09-20 | 8.45 | 8.45 | 8.26 | 8.36 | -0.95% | 157,957 | 131,745,064 |
| 2024-09-19 | 8.39 | 8.57 | 8.31 | 8.44 | +1.2% | 146,413 | 123,577,992 |
| 2024-09-18 | 8.35 | 8.39 | 8.19 | 8.34 | -0.12% | 127,075 | 105,237,246 |
| 2024-09-13 | 8.47 | 8.53 | 8.34 | 8.35 | -1.3% | 132,213 | 111,366,476 |
| 2024-09-12 | 8.42 | 8.65 | 8.39 | 8.46 | +0.48% | 166,675 | 142,138,690 |
| 2024-09-11 | 8.42 | 8.5 | 8.35 | 8.42 | -0.12% | 136,262 | 114,723,865 |
| 2024-09-10 | 8.39 | 8.48 | 8.28 | 8.43 | +0.6% | 151,121 | 126,458,046 |
| 2024-09-09 | 8.5 | 8.5 | 8.34 | 8.38 | -1.41% | 180,238 | 151,362,197 |
| 2024-09-06 | 8.73 | 8.75 | 8.46 | 8.5 | -2.75% | 226,643 | 193,707,204 |
| 2024-09-05 | 8.78 | 8.93 | 8.68 | 8.74 | -0.34% | 183,041 | 161,263,626 |
| 2024-09-04 | 8.6 | 8.89 | 8.58 | 8.77 | +1.04% | 219,546 | 192,311,696 |
| 2024-09-03 | 8.65 | 8.72 | 8.56 | 8.68 | +0.46% | 218,816 | 189,324,890 |
| 2024-09-02 | 9.06 | 9.13 | 8.63 | 8.64 | -5.37% | 359,404 | 316,296,765 |
| 2024-08-30 | 9 | 9.25 | 8.9 | 9.13 | +1.11% | 248,777 | 226,185,807 |
| 2024-08-29 | 9.05 | 9.2 | 8.88 | 9.03 | +0.33% | 269,958 | 243,871,570 |
| 2024-08-28 | 8.6 | 9.08 | 8.58 | 9 | +4.29% | 269,658 | 239,398,542 |
| 2024-08-27 | 8.66 | 8.72 | 8.48 | 8.63 | -0.46% | 157,077 | 135,120,772 |
| 2024-08-26 | 8.59 | 8.83 | 8.53 | 8.67 | +2.36% | 222,110 | 193,694,033 |
| 2024-08-23 | 8.56 | 8.67 | 8.45 | 8.47 | -1.28% | 151,218 | 129,116,517 |
| 2024-08-22 | 8.93 | 9.03 | 8.58 | 8.58 | -3.16% | 253,071 | 220,081,719 |
| 2024-08-21 | 8.98 | 9 | 8.85 | 8.86 | -1.66% | 130,364 | 116,214,970 |
| 2024-08-20 | 9.19 | 9.23 | 9 | 9.01 | -2.17% | 139,912 | 126,967,008 |
| 2024-08-19 | 9.21 | 9.31 | 9.17 | 9.21 | -0.43% | 126,418 | 116,360,427 |
| 2024-08-16 | 9.33 | 9.37 | 9.21 | 9.25 | -1.07% | 132,407 | 123,107,989 |
| 2024-08-15 | 9.35 | 9.48 | 9.22 | 9.35 | +0.32% | 141,280 | 132,099,124 |
| 2024-08-14 | 9.58 | 9.61 | 9.32 | 9.32 | -2.61% | 139,793 | 131,630,923 |
| 2024-08-13 | 9.46 | 9.63 | 9.39 | 9.57 | +0.53% | 120,971 | 115,104,189 |
| 2024-08-12 | 9.7 | 9.77 | 9.48 | 9.52 | +0.32% | 173,800 | 166,437,520 |
| 2024-08-09 | 9.72 | 9.79 | 9.49 | 9.49 | -1.96% | 154,550 | 148,550,101 |
| 2024-08-08 | 9.75 | 9.79 | 9.59 | 9.68 | -0.82% | 147,925 | 143,108,974 |
| 2024-08-07 | 9.87 | 9.9 | 9.74 | 9.76 | -1.11% | 142,709 | 140,108,631 |
| 2024-08-06 | 9.65 | 9.94 | 9.65 | 9.87 | +3.24% | 284,322 | 279,250,175 |
| 2024-08-05 | 9.62 | 9.84 | 9.54 | 9.56 | -1.95% | 240,994 | 233,563,719 |
| 2024-08-02 | 9.8 | 10.01 | 9.73 | 9.75 | -1.02% | 262,454 | 258,744,058 |
| 2024-08-01 | 9.91 | 10.01 | 9.77 | 9.85 | -0.91% | 226,582 | 223,764,537 |
| 2024-07-31 | 9.73 | 9.97 | 9.52 | 9.94 | +2.05% | 351,827 | 344,641,856 |
| 2024-07-30 | 9.7 | 9.87 | 9.63 | 9.74 | -0.31% | 209,499 | 204,219,031 |
| 2024-07-29 | 10.05 | 10.1 | 9.73 | 9.77 | -2.79% | 421,034 | 416,223,668 |
| 2024-07-26 | 9.8 | 10.23 | 9.65 | 10.05 | +2.76% | 615,924 | 616,772,545 |
| 2024-07-25 | 9.48 | 9.84 | 9.46 | 9.78 | +2.52% | 392,074 | 380,095,398 |
| 2024-07-24 | 9.42 | 9.71 | 9.39 | 9.54 | +0.95% | 278,365 | 266,428,811 |
| 2024-07-23 | 9.5 | 9.74 | 9.44 | 9.45 | -0.63% | 307,157 | 294,478,122 |
| 2024-07-22 | 9.29 | 9.57 | 9.28 | 9.51 | +2.37% | 252,941 | 238,968,554 |
| 2024-07-19 | 9.15 | 9.35 | 9.14 | 9.29 | +1.31% | 168,938 | 156,544,622 |
| 2024-07-18 | 9.01 | 9.22 | 8.88 | 9.17 | +1.33% | 161,089 | 146,029,337 |
| 2024-07-17 | 9.12 | 9.14 | 8.97 | 9.05 | -0.44% | 141,533 | 128,163,301 |
| 2024-07-16 | 9.13 | 9.15 | 8.84 | 9.09 | -0.44% | 205,840 | 185,613,551 |
| 2024-07-15 | 9.2 | 9.25 | 9.05 | 9.13 | -1.62% | 187,010 | 170,668,623 |
| 2024-07-12 | 9.1 | 9.33 | 9.08 | 9.28 | +1.42% | 280,821 | 259,371,811 |
| 2024-07-11 | 9.09 | 9.2 | 9 | 9.15 | +2.01% | 281,198 | 256,172,415 |
| 2024-07-10 | 8.89 | 9.16 | 8.86 | 8.97 | +0.45% | 176,642 | 159,607,072 |
| 2024-07-09 | 8.82 | 8.97 | 8.65 | 8.93 | +1.25% | 185,248 | 163,279,276 |
| 2024-07-08 | 9.01 | 9.06 | 8.8 | 8.82 | -2% | 166,960 | 148,352,560 |
| 2024-07-05 | 9.02 | 9.04 | 8.87 | 9 | -2.91% | 169,000 | 151,440,434 |
| 2024-07-04 | 9.4 | 9.47 | 9.23 | 9.27 | -1.59% | 157,303 | 147,015,875 |
| 2024-07-03 | 9.53 | 9.56 | 9.37 | 9.42 | -0.95% | 161,690 | 152,462,651 |
| 2024-07-02 | 9.68 | 9.83 | 9.48 | 9.51 | -2.96% | 236,436 | 227,021,939 |
| 2024-07-01 | 9.44 | 9.9 | 9.44 | 9.8 | +3.81% | 317,910 | 308,398,363 |
| 2024-06-28 | 9.55 | 9.66 | 9.42 | 9.44 | -1.15% | 230,480 | 220,137,678 |
| 2024-06-27 | 9.78 | 9.89 | 9.53 | 9.55 | -2.65% | 198,608 | 192,122,158 |
| 2024-06-26 | 9.67 | 9.84 | 9.49 | 9.81 | +1.45% | 203,850 | 197,355,077 |
| 2024-06-25 | 9.71 | 9.92 | 9.59 | 9.67 | -0.21% | 234,290 | 228,736,209 |
| 2024-06-24 | 9.87 | 9.88 | 9.62 | 9.69 | -1.72% | 280,896 | 273,319,721 |
| 2024-06-21 | 9.92 | 9.99 | 9.8 | 9.86 | -0.8% | 238,375 | 235,304,605 |
| 2024-06-20 | 10.15 | 10.23 | 9.94 | 9.94 | -2.55% | 337,920 | 338,774,902 |
| 2024-06-19 | 10.5 | 10.52 | 10.19 | 10.2 | -3.41% | 462,014 | 474,321,124 |
| 2024-06-18 | 10.48 | 10.62 | 10.34 | 10.56 | +0.09% | 372,658 | 390,890,964 |
| 2024-06-17 | 10.84 | 10.84 | 10.31 | 10.55 | -3.83% | 872,219 | 918,800,138 |
| 2024-06-14 | 10.29 | 10.97 | 10.19 | 10.97 | +6.2% | 1,026,945 | 1,099,961,279 |
| 2024-06-13 | 10.21 | 10.49 | 10.18 | 10.33 | +0.88% | 424,312 | 439,354,677 |
| 2024-06-12 | 10.18 | 10.27 | 10.02 | 10.24 | +0.29% | 318,186 | 322,697,381 |
| 2024-06-11 | 10.19 | 10.25 | 9.99 | 10.21 | -0.2% | 301,517 | 304,945,500 |
| 2024-06-07 | 10.28 | 10.36 | 10.04 | 10.23 | -0.39% | 331,479 | 337,588,166 |
| 2024-06-06 | 10.33 | 10.48 | 10.2 | 10.27 | -0.96% | 276,337 | 284,516,070 |
| 2024-06-05 | 10.37 | 10.49 | 10.28 | 10.37 | -0.38% | 261,127 | 271,515,014 |
| 2024-06-04 | 10.19 | 10.42 | 10.07 | 10.41 | +1.76% | 260,092 | 266,583,632 |
| 2024-06-03 | 10 | 10.29 | 10 | 10.23 | +0.59% | 372,620 | 378,758,483 |
| 2024-05-31 | 10.33 | 10.42 | 10.17 | 10.17 | -2.31% | 459,473 | 472,751,925 |
| 2024-05-30 | 10.59 | 10.67 | 10.33 | 10.41 | -0.67% | 332,307 | 347,827,530 |
| 2024-05-29 | 10.29 | 10.77 | 10.26 | 10.48 | +1.26% | 518,168 | 547,017,994 |
| 2024-05-28 | 10.38 | 10.62 | 10.35 | 10.35 | -0.67% | 310,652 | 325,921,472 |
| 2024-05-27 | 10.42 | 10.48 | 10.21 | 10.42 | +0.29% | 305,508 | 315,545,145 |
| 2024-05-24 | 10.42 | 10.58 | 10.36 | 10.39 | -0.29% | 234,100 | 244,709,702 |
| 2024-05-23 | 10.52 | 10.54 | 10.39 | 10.42 | -1.98% | 279,343 | 292,032,218 |
| 2024-05-22 | 10.38 | 10.7 | 10.34 | 10.63 | +3% | 409,348 | 430,962,866 |
| 2024-05-21 | 10.51 | 10.53 | 10.28 | 10.32 | -2.09% | 216,948 | 225,259,472 |
| 2024-05-20 | 10.5 | 10.68 | 10.41 | 10.54 | +0.09% | 335,195 | 352,773,799 |
| 2024-05-17 | 10.47 | 10.55 | 10.23 | 10.53 | +0.1% | 410,406 | 425,206,726 |
| 2024-05-16 | 10.45 | 10.66 | 10.4 | 10.52 | +0.48% | 308,080 | 324,960,027 |
| 2024-05-15 | 10.65 | 10.75 | 10.46 | 10.47 | -1.6% | 456,528 | 480,829,497 |
| 2024-05-14 | 11 | 11.07 | 10.62 | 10.64 | -3.01% | 644,349 | 690,340,011 |
| 2024-05-13 | 10.67 | 11 | 10.65 | 10.97 | +3% | 735,323 | 797,941,675 |
| 2024-05-10 | 10.52 | 10.77 | 10.36 | 10.65 | +1.43% | 585,726 | 620,140,577 |
| 2024-05-09 | 10.22 | 10.54 | 10.2 | 10.5 | +2.74% | 562,708 | 585,320,597 |
| 2024-05-08 | 10.14 | 10.43 | 10.1 | 10.22 | +0.59% | 563,277 | 579,572,628 |
| 2024-05-07 | 10.1 | 10.34 | 10.05 | 10.16 | +0.69% | 479,638 | 488,146,775 |
| 2024-05-06 | 10.05 | 10.13 | 9.98 | 10.09 | +2.85% | 499,671 | 503,554,253 |
| 2024-04-30 | 10.05 | 10.1 | 9.81 | 9.81 | -2.97% | 673,698 | 668,453,055 |
| 2024-04-29 | 9.32 | 10.16 | 9.32 | 10.11 | +9.42% | 1,064,487 | 1,062,092,332 |
| 2024-04-26 | 8.85 | 9.28 | 8.74 | 9.24 | +4.05% | 432,399 | 391,331,744 |
| 2024-04-25 | 8.75 | 8.93 | 8.65 | 8.88 | +1.49% | 234,944 | 207,581,970 |
| 2024-04-24 | 8.7 | 8.77 | 8.6 | 8.75 | +0.69% | 221,478 | 192,879,068 |
| 2024-04-23 | 8.72 | 8.86 | 8.66 | 8.69 | -1.36% | 237,718 | 207,518,215 |
| 2024-04-22 | 8.82 | 8.97 | 8.71 | 8.81 | -0.34% | 267,781 | 235,969,397 |
| 2024-04-19 | 9.04 | 9.07 | 8.81 | 8.84 | -2.64% | 297,367 | 264,508,373 |
| 2024-04-18 | 9.16 | 9.22 | 9.01 | 9.08 | -0.98% | 228,325 | 208,599,004 |
| 2024-04-17 | 8.98 | 9.18 | 8.96 | 9.17 | +3.38% | 335,632 | 305,062,185 |
| 2024-04-16 | 9.16 | 9.27 | 8.84 | 8.87 | -4.31% | 384,017 | 345,150,752 |
| 2024-04-15 | 9.41 | 9.61 | 9.08 | 9.27 | -1.49% | 446,906 | 414,477,647 |
| 2024-04-12 | 9.55 | 9.91 | 9.4 | 9.41 | +2.28% | 611,105 | 586,580,846 |
| 2024-04-11 | 9.11 | 9.31 | 9.02 | 9.2 | 0% | 209,937 | 192,860,762 |
| 2024-04-10 | 9.5 | 9.52 | 9.14 | 9.2 | -3.56% | 244,696 | 227,305,588 |
| 2024-04-09 | 9.21 | 9.54 | 9.2 | 9.54 | +3.92% | 364,803 | 345,074,759 |
| 2024-04-08 | 9.49 | 9.54 | 9.18 | 9.18 | -4.18% | 307,935 | 287,226,946 |
| 2024-04-03 | 9.75 | 9.83 | 9.55 | 9.58 | -2.64% | 366,240 | 352,612,688 |
| 2024-04-02 | 10.1 | 10.18 | 9.79 | 9.84 | +1.55% | 510,396 | 507,194,978 |
| 2024-04-01 | 9.42 | 9.69 | 9.42 | 9.69 | +2.98% | 222,230 | 213,788,645 |
| 2024-03-29 | 9.35 | 9.46 | 9.27 | 9.41 | +0.11% | 177,170 | 165,988,886 |
| 2024-03-28 | 9.3 | 9.55 | 9.3 | 9.4 | +0.53% | 228,151 | 215,362,835 |
| 2024-03-27 | 9.77 | 9.8 | 9.34 | 9.35 | -4.3% | 245,329 | 234,151,887 |
| 2024-03-26 | 9.72 | 9.82 | 9.53 | 9.77 | +0.51% | 303,319 | 293,864,051 |
| 2024-03-25 | 9.9 | 10.04 | 9.72 | 9.72 | -2.21% | 287,936 | 283,360,297 |
| 2024-03-22 | 10.27 | 10.3 | 9.94 | 9.94 | -3.68% | 368,192 | 369,621,228 |
| 2024-03-21 | 10.41 | 10.41 | 10.2 | 10.32 | -0.48% | 259,890 | 267,823,453 |
| 2024-03-20 | 10.3 | 10.49 | 10.28 | 10.37 | +0.78% | 244,131 | 252,790,684 |
| 2024-03-19 | 10.44 | 10.46 | 10.29 | 10.29 | -1.25% | 234,390 | 242,590,372 |
| 2024-03-18 | 10.28 | 10.42 | 10.19 | 10.42 | +1.96% | 403,803 | 416,194,635 |
| 2024-03-15 | 10.27 | 10.4 | 10.08 | 10.22 | -0.78% | 300,255 | 305,807,915 |
| 2024-03-14 | 10.4 | 10.49 | 10.16 | 10.3 | -0.96% | 284,416 | 293,908,478 |
| 2024-03-13 | 10.43 | 10.56 | 10.28 | 10.4 | -0.48% | 330,670 | 344,061,226 |
| 2024-03-12 | 10.46 | 10.55 | 10.36 | 10.45 | +0.1% | 363,666 | 379,554,930 |
| 2024-03-11 | 10.21 | 10.46 | 10.16 | 10.44 | +3.06% | 468,072 | 483,285,469 |
| 2024-03-08 | 10 | 10.25 | 9.88 | 10.13 | +2.22% | 357,345 | 360,067,300 |
| 2024-03-07 | 10.28 | 10.34 | 9.9 | 9.91 | -4.07% | 473,005 | 475,717,729 |
| 2024-03-06 | 9.93 | 10.49 | 9.89 | 10.33 | +3.61% | 493,710 | 505,677,085 |
| 2024-03-05 | 10.15 | 10.15 | 9.9 | 9.97 | -1.77% | 304,780 | 304,641,210 |
| 2024-03-04 | 10.2 | 10.32 | 10.08 | 10.15 | -0.39% | 255,037 | 259,456,879 |
| 2024-03-01 | 10.26 | 10.29 | 10.1 | 10.19 | -0.1% | 281,893 | 286,684,193 |
| 2024-02-29 | 9.7 | 10.2 | 9.66 | 10.2 | +3.66% | 403,172 | 405,405,146 |
| 2024-02-28 | 10.2 | 10.52 | 9.84 | 9.84 | -3.15% | 529,608 | 541,325,025 |
| 2024-02-27 | 10.06 | 10.17 | 9.94 | 10.16 | +0.4% | 372,994 | 375,234,651 |
| 2024-02-26 | 9.98 | 10.32 | 9.86 | 10.12 | +1.61% | 428,834 | 431,853,405 |
| 2024-02-23 | 9.63 | 9.97 | 9.61 | 9.96 | +3.43% | 418,372 | 412,070,689 |
| 2024-02-22 | 9.43 | 9.66 | 9.4 | 9.63 | +0.94% | 349,639 | 334,214,133 |
| 2024-02-21 | 9.41 | 9.75 | 9.22 | 9.54 | +3.58% | 539,845 | 512,435,540 |
| 2024-02-20 | 9.15 | 9.25 | 8.95 | 9.21 | +0.33% | 325,160 | 296,886,365 |
| 2024-02-19 | 9.17 | 9.26 | 8.96 | 9.18 | +1.21% | 479,635 | 436,543,746 |
| 2024-02-08 | 8.9 | 9.13 | 8.6 | 9.07 | +3.54% | 639,240 | 570,285,814 |
| 2024-02-07 | 8.45 | 8.94 | 8.45 | 8.76 | +3.67% | 704,169 | 615,299,282 |
| 2024-02-06 | 8.12 | 8.52 | 7.87 | 8.45 | +3.3% | 667,817 | 550,532,362 |
| 2024-02-05 | 8.71 | 8.71 | 7.85 | 8.18 | -6.19% | 677,267 | 557,011,991 |
| 2024-02-02 | 9.05 | 9.45 | 8.43 | 8.72 | -3.86% | 823,265 | 739,022,687 |
| 2024-02-01 | 8.6 | 9.48 | 8.4 | 9.07 | +0.78% | 1,382,634 | 1,244,556,654 |
| 2024-01-31 | 9 | 9.1 | 9 | 9 | -10% | 495,928 | 446,595,037 |
| 2024-01-30 | 10.33 | 10.44 | 9.99 | 10 | -3.57% | 237,428 | 242,087,710 |
| 2024-01-29 | 10.71 | 10.74 | 10.35 | 10.37 | -2.81% | 223,607 | 234,192,142 |
| 2024-01-26 | 10.74 | 10.86 | 10.65 | 10.67 | -1.2% | 239,283 | 256,719,270 |
| 2024-01-25 | 10.52 | 10.83 | 10.37 | 10.8 | +2.76% | 349,677 | 372,228,635 |
| 2024-01-24 | 10.53 | 10.67 | 10.1 | 10.51 | +0.57% | 330,675 | 342,794,121 |
| 2024-01-23 | 10.36 | 10.57 | 10.2 | 10.45 | +0.29% | 398,390 | 415,700,551 |
| 2024-01-22 | 10.89 | 10.9 | 10.28 | 10.42 | -4.49% | 359,879 | 382,771,282 |
| 2024-01-19 | 11.09 | 11.44 | 10.91 | 10.91 | -1.89% | 335,821 | 373,328,768 |
| 2024-01-18 | 10.88 | 11.15 | 10.72 | 11.12 | +1.74% | 379,143 | 414,452,197 |
| 2024-01-17 | 11.24 | 11.25 | 10.92 | 10.93 | -3.1% | 316,092 | 349,832,314 |
| 2024-01-16 | 11.31 | 11.44 | 11.09 | 11.28 | -0.53% | 452,657 | 507,696,115 |
| 2024-01-15 | 11.51 | 11.65 | 11.32 | 11.34 | -2.24% | 305,753 | 349,614,242 |
| 2024-01-12 | 11.82 | 11.89 | 11.49 | 11.6 | -2.19% | 426,126 | 497,239,271 |
| 2024-01-11 | 11.68 | 11.9 | 11.51 | 11.86 | +1.63% | 290,913 | 340,183,079 |
| 2024-01-10 | 11.62 | 11.9 | 11.48 | 11.67 | -0.43% | 225,727 | 264,079,407 |
| 2024-01-09 | 11.63 | 12 | 11.4 | 11.72 | +0.69% | 250,834 | 293,285,707 |
| 2024-01-08 | 11.8 | 11.99 | 11.62 | 11.64 | -1.61% | 193,116 | 226,930,842 |
| 2024-01-05 | 12.13 | 12.31 | 11.75 | 11.83 | -2.39% | 210,009 | 252,287,644 |
| 2024-01-04 | 12.33 | 12.33 | 12 | 12.12 | -1.7% | 185,680 | 225,137,895 |
| 2024-01-03 | 12.28 | 12.45 | 12.24 | 12.33 | -0.24% | 188,218 | 232,076,507 |
| 2024-01-02 | 12.56 | 12.59 | 12.32 | 12.36 | -1.44% | 203,970 | 253,026,973 |
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：