股票概览
11.53
-1.71%
-0.2
11.82
开盘价
11.82
最高价
11.44
最低价
16,912
成交量
数据更新至: 2024-12-31
技术指标
11.93
MA5 (5日均线)
11.95
MA10 (10日均线)
12.15
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 | 11.82 | 11.82 | 11.44 | 11.53 | -1.71% | 16,912 | 19,666,657 |
| 2024-12-30 | 11.91 | 11.99 | 11.71 | 11.73 | -1.43% | 18,350 | 21,687,077 |
| 2024-12-27 | 12.12 | 12.24 | 11.88 | 11.9 | -2.54% | 33,329 | 40,072,416 |
| 2024-12-26 | 12.22 | 12.37 | 12.12 | 12.21 | -0.73% | 28,097 | 34,382,021 |
| 2024-12-25 | 12.33 | 12.38 | 11.97 | 12.3 | +0.24% | 35,231 | 42,958,809 |
| 2024-12-24 | 11.81 | 12.34 | 11.81 | 12.27 | +3.28% | 43,020 | 52,525,194 |
| 2024-12-23 | 12.04 | 12.21 | 11.82 | 11.88 | -1% | 29,160 | 35,138,567 |
| 2024-12-20 | 11.73 | 12.03 | 11.73 | 12 | +1.69% | 16,841 | 20,138,176 |
| 2024-12-19 | 11.8 | 11.82 | 11.58 | 11.8 | -0.34% | 13,336 | 15,615,381 |
| 2024-12-18 | 11.76 | 12 | 11.76 | 11.84 | +0.08% | 17,047 | 20,208,726 |
| 2024-12-17 | 12.12 | 12.16 | 11.78 | 11.83 | -2.07% | 25,236 | 30,052,288 |
| 2024-12-16 | 12.1 | 12.21 | 11.97 | 12.08 | -0.17% | 20,885 | 25,230,427 |
| 2024-12-13 | 12.18 | 12.28 | 12.01 | 12.1 | -0.66% | 27,991 | 33,945,105 |
| 2024-12-12 | 12.39 | 12.42 | 12.03 | 12.18 | -1.69% | 40,276 | 49,023,963 |
| 2024-12-11 | 12.4 | 12.49 | 12.26 | 12.39 | -0.4% | 37,652 | 46,478,706 |
| 2024-12-10 | 13.13 | 13.18 | 12.43 | 12.44 | -3.49% | 80,135 | 101,655,017 |
| 2024-12-09 | 12.66 | 12.9 | 12.54 | 12.89 | +1.42% | 64,513 | 82,343,656 |
| 2024-12-06 | 12.56 | 12.89 | 12.16 | 12.71 | +0.08% | 96,760 | 120,663,493 |
| 2024-12-05 | 12.08 | 12.9 | 12.08 | 12.7 | +4.1% | 136,165 | 170,707,842 |
| 2024-12-04 | 11.9 | 12.25 | 11.83 | 12.2 | +2.09% | 86,298 | 104,084,070 |
| 2024-12-03 | 12.31 | 12.39 | 11.86 | 11.95 | -4.09% | 97,230 | 116,958,705 |
| 2024-12-02 | 12.7 | 12.9 | 11.92 | 12.46 | +1.38% | 182,468 | 226,565,019 |
| 2024-11-29 | 11.12 | 12.29 | 11.12 | 12.29 | +10.03% | 161,661 | 193,658,388 |
| 2024-11-28 | 11 | 11.26 | 11 | 11.17 | +0.9% | 22,864 | 25,449,094 |
| 2024-11-27 | 10.7 | 11.1 | 10.54 | 11.07 | +2.69% | 25,266 | 27,561,441 |
| 2024-11-26 | 10.67 | 10.82 | 10.61 | 10.78 | +0.94% | 18,380 | 19,743,349 |
| 2024-11-25 | 10.54 | 10.78 | 10.42 | 10.68 | +2.59% | 26,069 | 27,699,837 |
| 2024-11-22 | 10.79 | 10.88 | 10.28 | 10.41 | -3.34% | 20,104 | 21,398,128 |
| 2024-11-21 | 10.84 | 10.93 | 10.69 | 10.77 | -0.37% | 16,564 | 17,860,082 |
| 2024-11-20 | 10.76 | 10.85 | 10.73 | 10.81 | +0.46% | 15,712 | 16,970,236 |
| 2024-11-19 | 10.57 | 10.76 | 10.51 | 10.76 | +1.41% | 13,188 | 14,022,883 |
| 2024-11-18 | 10.78 | 10.94 | 10.52 | 10.61 | -1.12% | 18,494 | 19,903,664 |
| 2024-11-15 | 10.92 | 11.1 | 10.69 | 10.73 | -1.83% | 20,695 | 22,588,783 |
| 2024-11-14 | 11.27 | 11.27 | 10.93 | 10.93 | -3.02% | 13,342 | 14,761,953 |
| 2024-11-13 | 11.26 | 11.36 | 11.07 | 11.27 | +0.18% | 14,380 | 16,108,827 |
| 2024-11-12 | 11.49 | 11.62 | 11.16 | 11.25 | -2.17% | 29,447 | 33,671,307 |
| 2024-11-11 | 11.24 | 11.52 | 11.11 | 11.5 | +3.14% | 33,869 | 38,523,418 |
| 2024-11-08 | 11.37 | 11.45 | 11.12 | 11.15 | -1.59% | 24,266 | 27,288,718 |
| 2024-11-07 | 11.11 | 11.52 | 11.11 | 11.33 | +1.43% | 37,425 | 42,373,733 |
| 2024-11-06 | 11.28 | 11.3 | 11.06 | 11.17 | -0.98% | 30,833 | 34,523,382 |
| 2024-11-05 | 10.92 | 11.31 | 10.9 | 11.28 | +2.92% | 46,834 | 52,145,308 |
| 2024-11-04 | 10.95 | 11.15 | 10.91 | 10.96 | -0.45% | 31,582 | 34,760,618 |
| 2024-11-01 | 11.14 | 11.42 | 11.01 | 11.01 | -1.43% | 44,252 | 49,457,530 |
| 2024-10-31 | 11.17 | 11.32 | 10.92 | 11.17 | 0% | 54,432 | 60,673,429 |
| 2024-10-30 | 11.32 | 11.47 | 11.1 | 11.17 | -3.04% | 73,454 | 82,684,198 |
| 2024-10-29 | 11.08 | 11.67 | 10.95 | 11.52 | +3.88% | 88,135 | 99,447,360 |
| 2024-10-28 | 10.8 | 11.18 | 10.62 | 11.09 | +2.59% | 49,092 | 53,628,056 |
| 2024-10-25 | 10.69 | 10.85 | 10.64 | 10.81 | +1.12% | 21,656 | 23,274,145 |
| 2024-10-24 | 10.68 | 10.73 | 10.58 | 10.69 | -0.37% | 16,425 | 17,499,212 |
| 2024-10-23 | 10.7 | 10.83 | 10.63 | 10.73 | +0.47% | 29,399 | 31,466,123 |
| 2024-10-22 | 10.78 | 10.8 | 10.64 | 10.68 | -0.93% | 20,169 | 21,618,301 |
| 2024-10-21 | 10.78 | 10.95 | 10.67 | 10.78 | +0.47% | 42,514 | 46,043,557 |
| 2024-10-18 | 10.62 | 10.84 | 10.53 | 10.73 | +0.94% | 51,609 | 55,044,823 |
| 2024-10-17 | 10.61 | 10.84 | 10.53 | 10.63 | +0.57% | 32,281 | 34,551,872 |
| 2024-10-16 | 10.15 | 10.75 | 10.15 | 10.57 | +2.92% | 61,844 | 65,125,622 |
| 2024-10-15 | 10.17 | 10.32 | 10.06 | 10.27 | +0.69% | 40,999 | 41,801,722 |
| 2024-10-14 | 10.18 | 10.39 | 10 | 10.2 | +2.31% | 55,911 | 57,104,158 |
| 2024-10-11 | 10.09 | 10.14 | 9.85 | 9.97 | -1.19% | 43,552 | 43,302,325 |
| 2024-10-10 | 10.23 | 10.39 | 10.02 | 10.09 | -0.88% | 42,625 | 43,428,572 |
| 2024-10-09 | 10.53 | 10.79 | 10.1 | 10.18 | -6.78% | 66,147 | 69,114,738 |
| 2024-10-08 | 11.67 | 11.67 | 10.5 | 10.92 | +2.82% | 116,797 | 128,479,717 |
| 2024-09-30 | 10.45 | 10.62 | 10.05 | 10.62 | +8.15% | 77,911 | 80,941,002 |
| 2024-09-27 | 9.39 | 9.86 | 9.35 | 9.82 | +5.71% | 32,698 | 31,403,817 |
| 2024-09-26 | 8.99 | 9.29 | 8.93 | 9.29 | +3.68% | 29,489 | 26,918,807 |
| 2024-09-25 | 9 | 9.18 | 8.95 | 8.96 | -0.67% | 40,469 | 36,688,695 |
| 2024-09-24 | 8.7 | 9.05 | 8.59 | 9.02 | +5.01% | 41,065 | 36,382,641 |
| 2024-09-23 | 8.52 | 8.78 | 8.45 | 8.59 | +1.66% | 33,381 | 28,722,452 |
| 2024-09-20 | 8.5 | 8.53 | 8.35 | 8.45 | +0.48% | 31,466 | 26,582,370 |
| 2024-09-19 | 8.18 | 8.46 | 8.13 | 8.41 | +3.44% | 26,083 | 21,685,222 |
| 2024-09-18 | 8.18 | 8.3 | 8.04 | 8.13 | -0.97% | 14,695 | 11,944,444 |
| 2024-09-13 | 8.3 | 8.38 | 8.19 | 8.21 | -1.68% | 18,065 | 14,925,344 |
| 2024-09-12 | 8.35 | 8.45 | 8.33 | 8.35 | -0.6% | 17,842 | 14,959,219 |
| 2024-09-11 | 8.3 | 8.51 | 8.24 | 8.4 | +0.84% | 24,510 | 20,580,138 |
| 2024-09-10 | 8.62 | 8.62 | 8.17 | 8.33 | -2.91% | 44,627 | 37,162,760 |
| 2024-09-09 | 8.85 | 8.86 | 8.53 | 8.58 | -3.05% | 44,990 | 39,031,308 |
| 2024-09-06 | 9.04 | 9.07 | 8.84 | 8.85 | -2.1% | 26,252 | 23,475,199 |
| 2024-09-05 | 9.05 | 9.2 | 9 | 9.04 | -0.77% | 29,899 | 27,156,337 |
| 2024-09-04 | 9.03 | 9.14 | 8.96 | 9.11 | 0% | 26,029 | 23,662,126 |
| 2024-09-03 | 8.82 | 9.14 | 8.73 | 9.11 | +3.41% | 38,403 | 34,757,098 |
| 2024-09-02 | 8.83 | 8.85 | 8.69 | 8.81 | -0.11% | 33,274 | 29,248,140 |
| 2024-08-30 | 8.67 | 8.92 | 8.64 | 8.82 | +1.5% | 48,447 | 42,624,627 |
| 2024-08-29 | 8.58 | 8.82 | 8.5 | 8.69 | +1.28% | 41,409 | 35,996,507 |
| 2024-08-28 | 8.6 | 8.65 | 8.43 | 8.58 | -0.81% | 39,708 | 33,908,714 |
| 2024-08-27 | 8.49 | 8.7 | 8.44 | 8.65 | +1.65% | 36,093 | 31,061,777 |
| 2024-08-26 | 8.56 | 8.64 | 8.35 | 8.51 | +0.47% | 41,736 | 35,542,495 |
| 2024-08-23 | 8.65 | 8.79 | 8.44 | 8.47 | -2.53% | 65,273 | 55,979,245 |
| 2024-08-22 | 8.73 | 9.09 | 8.65 | 8.69 | +5.08% | 116,842 | 103,514,821 |
| 2024-08-21 | 8.05 | 8.27 | 8.02 | 8.27 | +2.22% | 16,696 | 13,617,984 |
| 2024-08-20 | 8.22 | 8.27 | 8.02 | 8.09 | -1.34% | 15,008 | 12,199,625 |
| 2024-08-19 | 8.22 | 8.32 | 8.16 | 8.2 | -0.12% | 9,548 | 7,853,148 |
| 2024-08-16 | 8.32 | 8.36 | 8.16 | 8.21 | -1.44% | 13,419 | 11,079,668 |
| 2024-08-15 | 8.37 | 8.46 | 8.3 | 8.33 | -0.72% | 10,957 | 9,163,340 |
| 2024-08-14 | 8.49 | 8.52 | 8.37 | 8.39 | -1.06% | 8,402 | 7,079,250 |
| 2024-08-13 | 8.4 | 8.5 | 8.35 | 8.48 | +0.83% | 12,297 | 10,350,588 |
| 2024-08-12 | 8.37 | 8.47 | 8.36 | 8.41 | +0.12% | 8,740 | 7,352,096 |
| 2024-08-09 | 8.42 | 8.52 | 8.38 | 8.4 | -0.71% | 11,562 | 9,761,997 |
| 2024-08-08 | 8.33 | 8.5 | 8.28 | 8.46 | +1.2% | 10,012 | 8,419,666 |
| 2024-08-07 | 8.33 | 8.4 | 8.27 | 8.36 | +0.36% | 11,056 | 9,222,079 |
| 2024-08-06 | 8.24 | 8.36 | 8.24 | 8.33 | +1.09% | 11,310 | 9,385,577 |
| 2024-08-05 | 8.39 | 8.52 | 8.22 | 8.24 | -1.79% | 17,636 | 14,709,047 |
| 2024-08-02 | 8.47 | 8.55 | 8.38 | 8.39 | -0.36% | 15,165 | 12,852,231 |
| 2024-08-01 | 8.6 | 8.68 | 8.41 | 8.42 | -1.75% | 17,065 | 14,517,412 |
| 2024-07-31 | 8.21 | 8.59 | 8.14 | 8.57 | +4.9% | 20,673 | 17,422,841 |
| 2024-07-30 | 8.18 | 8.35 | 8.1 | 8.17 | -0.49% | 19,745 | 16,165,285 |
| 2024-07-29 | 8.36 | 8.37 | 8.19 | 8.21 | -0.85% | 18,953 | 15,607,600 |
| 2024-07-26 | 8.26 | 8.33 | 8.17 | 8.28 | +1.85% | 23,934 | 19,774,683 |
| 2024-07-25 | 8.09 | 8.27 | 8.08 | 8.13 | -0.12% | 15,321 | 12,532,331 |
| 2024-07-24 | 8.53 | 8.53 | 8.12 | 8.14 | -4.01% | 26,739 | 22,045,821 |
| 2024-07-23 | 8.78 | 8.8 | 8.47 | 8.48 | -3.42% | 26,249 | 22,600,767 |
| 2024-07-22 | 8.81 | 8.82 | 8.71 | 8.78 | -0.34% | 10,016 | 8,767,948 |
| 2024-07-19 | 8.63 | 8.81 | 8.58 | 8.81 | +1.85% | 11,735 | 10,235,885 |
| 2024-07-18 | 8.73 | 8.73 | 8.52 | 8.65 | -0.46% | 13,030 | 11,248,367 |
| 2024-07-17 | 8.67 | 8.8 | 8.62 | 8.69 | -0.46% | 15,735 | 13,677,727 |
| 2024-07-16 | 8.99 | 8.99 | 8.6 | 8.73 | -2.78% | 34,040 | 29,635,932 |
| 2024-07-15 | 9.1 | 9.12 | 8.88 | 8.98 | -1.32% | 13,371 | 11,974,721 |
| 2024-07-12 | 9.01 | 9.13 | 9.01 | 9.1 | +0.44% | 12,018 | 10,927,854 |
| 2024-07-11 | 9.06 | 9.13 | 8.94 | 9.06 | +1.46% | 16,048 | 14,515,121 |
| 2024-07-10 | 8.94 | 9 | 8.83 | 8.93 | +0.22% | 10,845 | 9,690,220 |
| 2024-07-09 | 8.81 | 8.96 | 8.62 | 8.91 | +0.91% | 18,373 | 16,174,072 |
| 2024-07-08 | 8.93 | 9.08 | 8.76 | 8.83 | -2% | 14,301 | 12,707,399 |
| 2024-07-05 | 8.88 | 9.05 | 8.82 | 9.01 | +0.56% | 9,206 | 8,234,191 |
| 2024-07-04 | 9.21 | 9.23 | 8.93 | 8.96 | -2.82% | 10,265 | 9,258,782 |
| 2024-07-03 | 9.26 | 9.32 | 9.17 | 9.22 | -0.65% | 10,712 | 9,867,747 |
| 2024-07-02 | 9.27 | 9.39 | 9.18 | 9.28 | -0.64% | 19,630 | 18,283,159 |
| 2024-07-01 | 8.99 | 9.36 | 8.99 | 9.34 | +3.89% | 21,259 | 19,524,673 |
| 2024-06-28 | 9.07 | 9.19 | 8.95 | 8.99 | -1.1% | 18,624 | 16,859,532 |
| 2024-06-27 | 9.24 | 9.29 | 9.06 | 9.09 | -1.73% | 12,836 | 11,740,719 |
| 2024-06-26 | 9.06 | 9.3 | 9.02 | 9.25 | +1.31% | 14,705 | 13,483,334 |
| 2024-06-25 | 9 | 9.25 | 9 | 9.13 | +1.33% | 17,825 | 16,303,054 |
| 2024-06-24 | 9.01 | 9.29 | 8.96 | 9.01 | -3.64% | 25,208 | 22,859,125 |
| 2024-06-21 | 9.32 | 9.41 | 9.19 | 9.35 | +0.21% | 13,649 | 12,740,765 |
| 2024-06-20 | 9.47 | 9.55 | 9.28 | 9.33 | -1.48% | 14,565 | 13,679,002 |
| 2024-06-19 | 9.56 | 9.58 | 9.44 | 9.47 | -1.15% | 16,222 | 15,441,587 |
| 2024-06-18 | 9.51 | 9.6 | 9.49 | 9.58 | +0.42% | 15,419 | 14,731,717 |
| 2024-06-17 | 9.72 | 9.72 | 9.5 | 9.54 | -1.65% | 26,884 | 25,715,248 |
| 2024-06-14 | 9.93 | 9.97 | 9.66 | 9.7 | -3.1% | 18,534 | 18,036,920 |
| 2024-06-13 | 10.15 | 10.15 | 9.97 | 10.01 | -0.79% | 11,429 | 11,454,965 |
| 2024-06-12 | 10.14 | 10.3 | 10.02 | 10.09 | -0.1% | 20,494 | 20,796,287 |
| 2024-06-11 | 9.8 | 10.15 | 9.76 | 10.1 | +2.02% | 22,106 | 22,079,222 |
| 2024-06-07 | 9.69 | 9.97 | 9.69 | 9.9 | +2.17% | 19,459 | 19,173,332 |
| 2024-06-06 | 9.95 | 10.06 | 9.56 | 9.69 | -3% | 27,526 | 26,807,410 |
| 2024-06-05 | 10.15 | 10.22 | 9.98 | 9.99 | -2.15% | 14,167 | 14,290,234 |
| 2024-06-04 | 10.06 | 10.24 | 9.97 | 10.21 | +0.89% | 25,399 | 25,622,456 |
| 2024-06-03 | 10.44 | 10.44 | 10.02 | 10.12 | -2.6% | 28,563 | 29,083,550 |
| 2024-05-31 | 10.5 | 10.55 | 10.32 | 10.39 | -1.05% | 23,819 | 24,786,570 |
| 2024-05-30 | 10.53 | 10.71 | 10.44 | 10.5 | -0.76% | 20,718 | 21,882,226 |
| 2024-05-29 | 10.61 | 10.71 | 10.51 | 10.58 | -0.19% | 13,631 | 14,467,605 |
| 2024-05-28 | 10.75 | 10.75 | 10.57 | 10.6 | -0.93% | 10,111 | 10,768,014 |
| 2024-05-27 | 10.57 | 10.7 | 10.49 | 10.7 | +0.75% | 13,490 | 14,277,991 |
| 2024-05-24 | 10.79 | 10.79 | 10.58 | 10.62 | -0.65% | 10,192 | 10,894,301 |
| 2024-05-23 | 10.91 | 10.91 | 10.66 | 10.69 | -1.93% | 14,387 | 15,426,994 |
| 2024-05-22 | 10.96 | 10.98 | 10.8 | 10.9 | 0% | 15,106 | 16,428,836 |
| 2024-05-21 | 11.06 | 11.06 | 10.8 | 10.9 | -1.98% | 21,701 | 23,631,966 |
| 2024-05-20 | 10.88 | 11.12 | 10.88 | 11.12 | +2.49% | 26,794 | 29,631,890 |
| 2024-05-17 | 10.84 | 10.98 | 10.73 | 10.85 | +0.09% | 24,966 | 26,993,543 |
| 2024-05-16 | 10.96 | 11.1 | 10.81 | 10.84 | -1.99% | 26,824 | 29,373,622 |
| 2024-05-15 | 11.09 | 11.2 | 11 | 11.06 | -0.45% | 16,573 | 18,345,249 |
| 2024-05-14 | 10.92 | 11.24 | 10.92 | 11.11 | +1.18% | 27,864 | 31,053,687 |
| 2024-05-13 | 10.95 | 11.07 | 10.77 | 10.98 | 0% | 24,225 | 26,510,378 |
| 2024-05-10 | 11.21 | 11.25 | 10.96 | 10.98 | -1.26% | 25,377 | 28,024,610 |
| 2024-05-09 | 11.16 | 11.36 | 11.09 | 11.12 | -0.54% | 33,574 | 37,606,211 |
| 2024-05-08 | 11.3 | 11.37 | 11.14 | 11.18 | -1.5% | 31,432 | 35,284,125 |
| 2024-05-07 | 11.08 | 11.44 | 11 | 11.35 | +2.44% | 64,474 | 72,921,944 |
| 2024-05-06 | 10.89 | 11.11 | 10.74 | 11.08 | +2.31% | 41,335 | 45,071,973 |
| 2024-04-30 | 10.76 | 10.95 | 10.63 | 10.83 | +0.37% | 33,911 | 36,597,087 |
| 2024-04-29 | 10.3 | 10.82 | 10.13 | 10.79 | +4.66% | 47,648 | 50,590,676 |
| 2024-04-26 | 10.12 | 10.34 | 10.02 | 10.31 | +1.48% | 21,372 | 21,840,568 |
| 2024-04-25 | 9.85 | 10.19 | 9.81 | 10.16 | +2.94% | 20,349 | 20,545,897 |
| 2024-04-24 | 9.75 | 9.88 | 9.74 | 9.87 | +1.33% | 11,726 | 11,524,337 |
| 2024-04-23 | 10.06 | 10.06 | 9.73 | 9.74 | -1.12% | 14,456 | 14,213,156 |
| 2024-04-22 | 9.74 | 10.04 | 9.65 | 9.85 | +1.13% | 17,726 | 17,573,124 |
| 2024-04-19 | 9.89 | 9.98 | 9.71 | 9.74 | -1.42% | 14,093 | 13,789,244 |
| 2024-04-18 | 9.84 | 10.06 | 9.6 | 9.88 | +0.3% | 19,662 | 19,501,080 |
| 2024-04-17 | 9.5 | 9.85 | 9.36 | 9.85 | +5.8% | 15,994 | 15,516,859 |
| 2024-04-16 | 9.78 | 9.83 | 9.31 | 9.31 | -5.29% | 24,121 | 22,886,897 |
| 2024-04-15 | 10.32 | 10.32 | 9.69 | 9.83 | -2.67% | 23,201 | 23,099,384 |
| 2024-04-12 | 10.16 | 10.23 | 10.07 | 10.1 | -0.39% | 14,291 | 14,485,543 |
| 2024-04-11 | 10.28 | 10.33 | 10.06 | 10.14 | -0.88% | 20,888 | 21,286,864 |
| 2024-04-10 | 10.39 | 10.43 | 10.15 | 10.23 | -1.54% | 14,770 | 15,170,953 |
| 2024-04-09 | 10 | 10.4 | 10 | 10.39 | +3.59% | 19,043 | 19,541,579 |
| 2024-04-08 | 10.19 | 10.22 | 10.02 | 10.03 | -1.67% | 16,139 | 16,327,115 |
| 2024-04-03 | 9.92 | 10.21 | 9.92 | 10.2 | +1.39% | 22,538 | 22,825,278 |
| 2024-04-02 | 9.9 | 10.08 | 9.85 | 10.06 | +1.82% | 27,325 | 27,313,760 |
| 2024-04-01 | 9.7 | 9.93 | 9.56 | 9.88 | +3.67% | 19,210 | 18,871,709 |
| 2024-03-29 | 9.59 | 9.59 | 9.49 | 9.53 | +0.32% | 9,380 | 8,939,159 |
| 2024-03-28 | 9.49 | 9.6 | 9.37 | 9.5 | +0.11% | 16,681 | 15,817,892 |
| 2024-03-27 | 9.63 | 9.74 | 9.47 | 9.49 | -1.45% | 10,205 | 9,830,731 |
| 2024-03-26 | 9.66 | 9.71 | 9.53 | 9.63 | -0.1% | 10,640 | 10,230,326 |
| 2024-03-25 | 9.84 | 9.84 | 9.64 | 9.64 | -2.13% | 11,222 | 10,899,956 |
| 2024-03-22 | 9.8 | 9.85 | 9.7 | 9.85 | +0.31% | 13,854 | 13,534,090 |
| 2024-03-21 | 9.86 | 9.94 | 9.75 | 9.82 | -0.41% | 11,230 | 11,025,921 |
| 2024-03-20 | 9.91 | 9.98 | 9.83 | 9.86 | -0.6% | 12,742 | 12,586,968 |
| 2024-03-19 | 10.06 | 10.12 | 9.92 | 9.92 | -1.39% | 17,670 | 17,640,117 |
| 2024-03-18 | 9.99 | 10.14 | 9.85 | 10.06 | +1.21% | 22,247 | 22,246,638 |
| 2024-03-15 | 9.76 | 9.95 | 9.68 | 9.94 | +1.12% | 21,508 | 21,145,985 |
| 2024-03-14 | 9.9 | 10.17 | 9.62 | 9.83 | +1.03% | 38,343 | 37,877,262 |
| 2024-03-13 | 9.52 | 9.98 | 9.5 | 9.73 | +1.57% | 47,471 | 46,209,699 |
| 2024-03-12 | 9.48 | 9.65 | 9.41 | 9.58 | +0.95% | 24,531 | 23,425,339 |
| 2024-03-11 | 9.2 | 9.51 | 9.14 | 9.49 | +3.04% | 34,160 | 31,779,914 |
| 2024-03-08 | 9.39 | 9.39 | 9.06 | 9.21 | -1.18% | 20,437 | 18,773,440 |
| 2024-03-07 | 9.42 | 9.48 | 9.32 | 9.32 | -1.17% | 12,690 | 11,920,418 |
| 2024-03-06 | 9.39 | 9.48 | 9.3 | 9.43 | +0.11% | 17,028 | 15,984,384 |
| 2024-03-05 | 9.65 | 9.65 | 9.4 | 9.42 | -2.08% | 18,759 | 17,728,516 |
| 2024-03-04 | 9.6 | 9.65 | 9.43 | 9.62 | -0.41% | 18,114 | 17,323,228 |
| 2024-03-01 | 9.69 | 9.69 | 9.52 | 9.66 | -0.31% | 16,479 | 15,816,820 |
| 2024-02-29 | 9.38 | 9.69 | 9.34 | 9.69 | +2.54% | 19,484 | 18,593,612 |
| 2024-02-28 | 9.78 | 9.85 | 9.43 | 9.45 | -2.58% | 22,732 | 21,946,142 |
| 2024-02-27 | 9.58 | 9.7 | 9.46 | 9.7 | +1.04% | 15,808 | 15,205,497 |
| 2024-02-26 | 9.52 | 9.7 | 9.45 | 9.6 | +0.31% | 10,527 | 10,079,720 |
| 2024-02-23 | 9.45 | 9.61 | 9.37 | 9.57 | +1.48% | 14,033 | 13,308,453 |
| 2024-02-22 | 9.4 | 9.59 | 9.35 | 9.43 | -0.32% | 15,325 | 14,429,086 |
| 2024-02-21 | 9.37 | 9.74 | 9.35 | 9.46 | -0.11% | 24,586 | 23,506,270 |
| 2024-02-20 | 9.33 | 9.51 | 9.31 | 9.47 | -0.63% | 11,284 | 10,631,538 |
| 2024-02-19 | 9.43 | 9.7 | 9.31 | 9.53 | +1.06% | 26,457 | 25,226,405 |
| 2024-02-08 | 8.79 | 9.45 | 8.66 | 9.43 | +7.16% | 37,619 | 34,281,345 |
| 2024-02-07 | 8.63 | 8.87 | 8.47 | 8.8 | +0.8% | 39,964 | 34,604,944 |
| 2024-02-06 | 8.34 | 8.88 | 8.05 | 8.73 | +3.56% | 44,970 | 37,702,407 |
| 2024-02-05 | 8.53 | 8.69 | 8 | 8.43 | -2.43% | 48,613 | 40,141,290 |
| 2024-02-02 | 8.41 | 8.73 | 8.21 | 8.64 | +2.73% | 38,125 | 31,924,219 |
| 2024-02-01 | 8.46 | 8.6 | 8.23 | 8.41 | -2.1% | 20,827 | 17,534,153 |
| 2024-01-31 | 9 | 9.07 | 8.53 | 8.59 | -4.98% | 27,742 | 24,188,037 |
| 2024-01-30 | 9.37 | 9.37 | 9.01 | 9.04 | -3.83% | 16,377 | 15,030,962 |
| 2024-01-29 | 9.56 | 9.65 | 9.39 | 9.4 | -2.29% | 15,644 | 14,818,813 |
| 2024-01-26 | 9.67 | 9.77 | 9.58 | 9.62 | +0.1% | 12,038 | 11,638,747 |
| 2024-01-25 | 9.39 | 9.62 | 9.2 | 9.61 | +2.89% | 16,836 | 15,914,537 |
| 2024-01-24 | 9.39 | 9.41 | 9.03 | 9.34 | +1.3% | 22,568 | 20,700,132 |
| 2024-01-23 | 9.23 | 9.35 | 9.05 | 9.22 | +0.11% | 21,169 | 19,458,982 |
| 2024-01-22 | 9.81 | 9.98 | 9.21 | 9.21 | -6.78% | 47,138 | 44,525,997 |
| 2024-01-19 | 9.95 | 10.15 | 9.71 | 9.88 | -0.2% | 19,905 | 19,879,144 |
| 2024-01-18 | 10.11 | 10.12 | 9.45 | 9.9 | -2.08% | 45,441 | 44,253,338 |
| 2024-01-17 | 10.32 | 10.32 | 10.11 | 10.11 | -2.03% | 9,111 | 9,298,935 |
| 2024-01-16 | 10.34 | 10.45 | 10.2 | 10.32 | -0.67% | 10,545 | 10,858,291 |
| 2024-01-15 | 10.46 | 10.53 | 10.34 | 10.39 | -0.19% | 11,370 | 11,854,941 |
| 2024-01-12 | 10.51 | 10.67 | 10.37 | 10.41 | -1.05% | 13,695 | 14,394,219 |
| 2024-01-11 | 10.37 | 10.54 | 10.17 | 10.52 | +1.64% | 17,016 | 17,674,482 |
| 2024-01-10 | 10.43 | 10.56 | 10.33 | 10.35 | -0.58% | 17,419 | 18,144,279 |
| 2024-01-09 | 10.41 | 10.59 | 10.35 | 10.41 | -0.19% | 15,622 | 16,303,078 |
| 2024-01-08 | 10.65 | 10.76 | 10.42 | 10.43 | -2.8% | 19,866 | 20,912,256 |
| 2024-01-05 | 10.83 | 11 | 10.67 | 10.73 | -0.83% | 15,631 | 16,977,763 |
| 2024-01-04 | 10.9 | 10.92 | 10.74 | 10.82 | -0.92% | 13,719 | 14,848,829 |
| 2024-01-03 | 10.89 | 11.01 | 10.85 | 10.92 | +0.28% | 22,639 | 24,746,559 |
| 2024-01-02 | 10.89 | 11.03 | 10.86 | 10.89 | -0.37% | 11,091 | 12,123,769 |
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：