股票概览
11.51
-1.37%
-0.16
11.66
开盘价
11.86
最高价
11.51
最低价
11,362
成交量
数据更新至: 2024-12-31
技术指标
11.66
MA5 (5日均线)
11.91
MA10 (10日均线)
12.37
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 | 11.66 | 11.86 | 11.51 | 11.51 | -1.37% | 11,362 | 13,223,611 |
| 2024-12-30 | 11.85 | 11.85 | 11.58 | 11.67 | -1.68% | 10,712 | 12,514,903 |
| 2024-12-27 | 11.61 | 11.95 | 11.57 | 11.87 | +1.63% | 8,925 | 10,573,714 |
| 2024-12-26 | 11.5 | 11.76 | 11.5 | 11.68 | +0.78% | 8,038 | 9,387,351 |
| 2024-12-25 | 11.88 | 11.92 | 11.43 | 11.59 | -2.85% | 15,184 | 17,572,346 |
| 2024-12-24 | 11.92 | 12 | 11.72 | 11.93 | +0.76% | 9,551 | 11,315,867 |
| 2024-12-23 | 12.46 | 12.5 | 11.78 | 11.84 | -4.75% | 22,668 | 27,249,548 |
| 2024-12-20 | 12.25 | 12.46 | 12.14 | 12.43 | +1.55% | 11,619 | 14,383,515 |
| 2024-12-19 | 12.2 | 12.35 | 12.06 | 12.24 | -0.81% | 14,705 | 17,912,211 |
| 2024-12-18 | 12.58 | 12.65 | 12.17 | 12.34 | -0.48% | 18,635 | 23,150,442 |
| 2024-12-17 | 12.93 | 12.95 | 12.4 | 12.4 | -4.1% | 30,748 | 38,670,749 |
| 2024-12-16 | 12.92 | 13.2 | 12.86 | 12.93 | +0.08% | 25,611 | 33,333,387 |
| 2024-12-13 | 13.38 | 13.54 | 12.91 | 12.92 | -3.44% | 38,973 | 51,238,372 |
| 2024-12-12 | 13.25 | 13.5 | 12.95 | 13.38 | +0.6% | 46,858 | 61,997,498 |
| 2024-12-11 | 12.8 | 13.32 | 12.75 | 13.3 | +4.4% | 54,664 | 71,648,024 |
| 2024-12-10 | 13.08 | 13.13 | 12.7 | 12.74 | -0.08% | 23,085 | 29,834,932 |
| 2024-12-09 | 12.7 | 12.85 | 12.65 | 12.75 | +0.08% | 17,397 | 22,171,459 |
| 2024-12-06 | 12.6 | 12.78 | 12.5 | 12.74 | +1.19% | 17,060 | 21,615,678 |
| 2024-12-05 | 12.5 | 12.66 | 12.31 | 12.59 | +0.96% | 14,235 | 17,886,257 |
| 2024-12-04 | 12.63 | 12.73 | 12.37 | 12.47 | -1.27% | 14,736 | 18,575,969 |
| 2024-12-03 | 12.72 | 12.74 | 12.5 | 12.63 | -0.94% | 12,715 | 16,044,422 |
| 2024-12-02 | 12.53 | 12.78 | 12.47 | 12.75 | +1.76% | 19,462 | 24,640,410 |
| 2024-11-29 | 12.43 | 12.64 | 12.43 | 12.53 | +0.56% | 20,698 | 25,983,079 |
| 2024-11-28 | 12.36 | 12.52 | 12.27 | 12.46 | +0.81% | 22,303 | 27,784,308 |
| 2024-11-27 | 12.39 | 12.44 | 11.95 | 12.36 | -0.4% | 13,215 | 16,101,651 |
| 2024-11-26 | 12.32 | 12.46 | 12.18 | 12.41 | +1.06% | 19,183 | 23,767,311 |
| 2024-11-25 | 11.86 | 12.33 | 11.86 | 12.28 | +2.93% | 13,621 | 16,570,580 |
| 2024-11-22 | 12.39 | 12.43 | 11.93 | 11.93 | -3.71% | 10,869 | 13,271,546 |
| 2024-11-21 | 12.28 | 12.45 | 12.15 | 12.39 | +0.9% | 12,299 | 15,187,528 |
| 2024-11-20 | 12.15 | 12.3 | 12.09 | 12.28 | +1.66% | 11,540 | 14,074,936 |
| 2024-11-19 | 11.96 | 12.1 | 11.81 | 12.08 | +1.17% | 10,612 | 12,721,578 |
| 2024-11-18 | 12.18 | 12.45 | 11.85 | 11.94 | -1.81% | 16,271 | 19,724,760 |
| 2024-11-15 | 12.51 | 12.53 | 12.13 | 12.16 | -2.8% | 15,885 | 19,697,251 |
| 2024-11-14 | 12.5 | 12.62 | 12.37 | 12.51 | 0% | 20,519 | 25,644,100 |
| 2024-11-13 | 12.43 | 12.51 | 12.08 | 12.51 | +0.81% | 18,048 | 22,290,865 |
| 2024-11-12 | 12.48 | 12.6 | 12.31 | 12.41 | -0.88% | 22,238 | 27,776,742 |
| 2024-11-11 | 12.33 | 12.54 | 12.22 | 12.52 | +1.05% | 23,207 | 28,825,182 |
| 2024-11-08 | 12.86 | 12.9 | 12.3 | 12.39 | -3.58% | 51,735 | 64,717,322 |
| 2024-11-07 | 11.96 | 12.89 | 11.92 | 12.85 | +7.08% | 70,205 | 88,072,580 |
| 2024-11-06 | 11.78 | 12.02 | 11.65 | 12 | +1.95% | 20,166 | 23,948,362 |
| 2024-11-05 | 11.71 | 11.78 | 11.67 | 11.77 | +0.51% | 15,508 | 18,193,821 |
| 2024-11-04 | 11.43 | 11.72 | 11.37 | 11.71 | +2.36% | 11,057 | 12,787,308 |
| 2024-11-01 | 11.72 | 11.8 | 11.43 | 11.44 | -2.05% | 14,813 | 17,159,477 |
| 2024-10-31 | 11.58 | 11.84 | 11.58 | 11.68 | -0.68% | 12,631 | 14,835,376 |
| 2024-10-30 | 11.8 | 11.97 | 11.68 | 11.76 | -0.59% | 10,839 | 12,777,264 |
| 2024-10-29 | 12.09 | 12.11 | 11.78 | 11.83 | -2.31% | 15,068 | 17,956,871 |
| 2024-10-28 | 11.81 | 12.12 | 11.78 | 12.11 | +2.19% | 19,784 | 23,696,014 |
| 2024-10-25 | 11.79 | 11.9 | 11.76 | 11.85 | +0.25% | 14,953 | 17,712,562 |
| 2024-10-24 | 11.78 | 11.85 | 11.69 | 11.82 | +0.68% | 13,927 | 16,414,082 |
| 2024-10-23 | 11.91 | 11.91 | 11.6 | 11.74 | -1.18% | 20,290 | 23,754,984 |
| 2024-10-22 | 11.66 | 12.18 | 11.5 | 11.88 | +3.3% | 26,226 | 31,053,191 |
| 2024-10-21 | 11.4 | 11.62 | 11.38 | 11.5 | +0.44% | 13,223 | 15,220,892 |
| 2024-10-18 | 11.17 | 11.58 | 11.17 | 11.45 | +2.42% | 18,411 | 20,957,537 |
| 2024-10-17 | 11.32 | 11.4 | 11.18 | 11.18 | -0.53% | 10,784 | 12,190,661 |
| 2024-10-16 | 11.02 | 11.34 | 11.01 | 11.24 | +0.72% | 8,918 | 10,013,596 |
| 2024-10-15 | 11.38 | 11.43 | 11.1 | 11.16 | -1.24% | 12,418 | 14,017,258 |
| 2024-10-14 | 11.25 | 11.34 | 11.09 | 11.3 | +2.26% | 11,676 | 13,116,514 |
| 2024-10-11 | 11.48 | 11.55 | 10.98 | 11.05 | -3.75% | 16,301 | 18,250,495 |
| 2024-10-10 | 11.3 | 11.68 | 11.18 | 11.48 | +1.95% | 21,006 | 24,087,041 |
| 2024-10-09 | 12.19 | 12.19 | 11.26 | 11.26 | -9.85% | 34,707 | 40,525,495 |
| 2024-10-08 | 13.25 | 13.26 | 12.03 | 12.49 | +3.65% | 69,714 | 88,022,342 |
| 2024-09-30 | 11.5 | 12.4 | 11.42 | 12.05 | +5.98% | 55,412 | 65,645,132 |
| 2024-09-27 | 11.14 | 11.41 | 11.12 | 11.37 | +2.8% | 13,422 | 15,128,138 |
| 2024-09-26 | 10.68 | 11.07 | 10.65 | 11.06 | +3.46% | 15,671 | 17,062,521 |
| 2024-09-25 | 10.75 | 10.92 | 10.68 | 10.69 | -0.09% | 13,334 | 14,421,371 |
| 2024-09-24 | 10.62 | 10.76 | 10.54 | 10.7 | +1.23% | 9,560 | 10,204,600 |
| 2024-09-23 | 10.51 | 10.58 | 10.39 | 10.57 | +0.57% | 6,426 | 6,767,438 |
| 2024-09-20 | 10.53 | 10.55 | 10.37 | 10.51 | +0.29% | 6,695 | 6,997,969 |
| 2024-09-19 | 10.16 | 10.57 | 10.16 | 10.48 | +3.66% | 13,809 | 14,388,763 |
| 2024-09-18 | 10.2 | 10.2 | 9.92 | 10.11 | -0.79% | 5,967 | 6,002,056 |
| 2024-09-13 | 10.35 | 10.37 | 10.15 | 10.19 | -1.55% | 4,133 | 4,246,038 |
| 2024-09-12 | 10.44 | 10.56 | 10.29 | 10.35 | -0.67% | 5,220 | 5,423,208 |
| 2024-09-11 | 10.4 | 10.57 | 10.35 | 10.42 | -0.29% | 3,713 | 3,880,256 |
| 2024-09-10 | 10.45 | 10.51 | 10.36 | 10.45 | +0.58% | 4,510 | 4,704,828 |
| 2024-09-09 | 10.33 | 10.48 | 10.29 | 10.39 | 0% | 4,953 | 5,155,697 |
| 2024-09-06 | 10.62 | 10.65 | 10.37 | 10.39 | -1.7% | 7,261 | 7,632,156 |
| 2024-09-05 | 10.47 | 10.6 | 10.42 | 10.57 | +0.96% | 6,544 | 6,883,030 |
| 2024-09-04 | 10.47 | 10.62 | 10.45 | 10.47 | -1.13% | 9,337 | 9,852,038 |
| 2024-09-03 | 10.3 | 10.68 | 10.26 | 10.59 | +2.92% | 15,369 | 16,145,228 |
| 2024-09-02 | 10.29 | 10.5 | 10.23 | 10.29 | +0.1% | 10,079 | 10,483,800 |
| 2024-08-30 | 10.17 | 10.41 | 10.12 | 10.28 | +1.08% | 13,950 | 14,359,313 |
| 2024-08-29 | 10.17 | 10.2 | 10.06 | 10.17 | -0.1% | 8,390 | 8,498,853 |
| 2024-08-28 | 10.15 | 10.24 | 10.07 | 10.18 | +0.3% | 10,985 | 11,193,948 |
| 2024-08-27 | 10.05 | 10.25 | 10.04 | 10.15 | +1% | 20,365 | 20,696,987 |
| 2024-08-26 | 9.99 | 10.05 | 9.91 | 10.05 | +1.31% | 14,447 | 14,440,336 |
| 2024-08-23 | 10 | 10.01 | 9.81 | 9.92 | -0.7% | 18,975 | 18,775,076 |
| 2024-08-22 | 10.02 | 10.16 | 9.81 | 9.99 | +0.6% | 17,312 | 17,241,545 |
| 2024-08-21 | 10.05 | 10.05 | 9.85 | 9.93 | +0.1% | 16,938 | 16,783,551 |
| 2024-08-20 | 10 | 10.03 | 9.85 | 9.92 | -0.8% | 11,155 | 11,050,164 |
| 2024-08-19 | 10.06 | 10.15 | 9.94 | 10 | -0.6% | 8,400 | 8,412,998 |
| 2024-08-16 | 10.19 | 10.23 | 10.06 | 10.06 | -1.37% | 9,957 | 10,104,871 |
| 2024-08-15 | 10.26 | 10.38 | 10.12 | 10.2 | -1.54% | 15,582 | 15,933,186 |
| 2024-08-14 | 10.5 | 10.5 | 10.31 | 10.36 | -0.29% | 6,542 | 6,785,404 |
| 2024-08-13 | 10.4 | 10.43 | 10.31 | 10.39 | +0.1% | 7,109 | 7,363,498 |
| 2024-08-12 | 10.35 | 10.44 | 10.28 | 10.38 | 0% | 6,730 | 6,975,035 |
| 2024-08-09 | 10.65 | 10.65 | 10.36 | 10.38 | -1.05% | 9,718 | 10,156,611 |
| 2024-08-08 | 10.4 | 10.51 | 10.29 | 10.49 | +0.67% | 9,756 | 10,186,275 |
| 2024-08-07 | 10.47 | 10.49 | 10.27 | 10.42 | -0.19% | 6,590 | 6,842,327 |
| 2024-08-06 | 10.33 | 10.45 | 10.3 | 10.44 | +1.75% | 8,241 | 8,566,644 |
| 2024-08-05 | 10.31 | 10.46 | 10.2 | 10.26 | -0.58% | 9,980 | 10,313,912 |
| 2024-08-02 | 10.36 | 10.47 | 10.3 | 10.32 | -0.67% | 8,852 | 9,206,573 |
| 2024-08-01 | 10.45 | 10.5 | 10.32 | 10.39 | -0.48% | 8,336 | 8,659,480 |
| 2024-07-31 | 10.06 | 10.48 | 10.06 | 10.44 | +3.16% | 14,887 | 15,359,919 |
| 2024-07-30 | 10.17 | 10.17 | 9.99 | 10.12 | +0.3% | 5,573 | 5,621,833 |
| 2024-07-29 | 10.1 | 10.19 | 10.01 | 10.09 | -0.49% | 8,266 | 8,335,603 |
| 2024-07-26 | 9.92 | 10.14 | 9.92 | 10.14 | +2.42% | 9,287 | 9,372,366 |
| 2024-07-25 | 9.8 | 10 | 9.68 | 9.9 | +1.64% | 7,274 | 7,191,564 |
| 2024-07-24 | 9.9 | 9.99 | 9.72 | 9.74 | -1.72% | 8,490 | 8,322,103 |
| 2024-07-23 | 10.06 | 10.14 | 9.91 | 9.91 | -1.49% | 7,229 | 7,243,447 |
| 2024-07-22 | 10.06 | 10.17 | 10 | 10.06 | 0% | 6,283 | 6,332,745 |
| 2024-07-19 | 10.04 | 10.13 | 9.96 | 10.06 | -0.3% | 6,866 | 6,904,252 |
| 2024-07-18 | 10.19 | 10.19 | 9.96 | 10.09 | -0.59% | 8,921 | 8,972,957 |
| 2024-07-17 | 10.27 | 10.28 | 10.15 | 10.15 | -0.78% | 6,815 | 6,954,095 |
| 2024-07-16 | 10.2 | 10.35 | 10.15 | 10.23 | 0% | 6,119 | 6,247,051 |
| 2024-07-15 | 10.41 | 10.45 | 10.15 | 10.23 | -2.39% | 10,031 | 10,263,918 |
| 2024-07-12 | 10.54 | 10.64 | 10.4 | 10.48 | -0.57% | 10,401 | 10,962,720 |
| 2024-07-11 | 10.26 | 10.56 | 10.26 | 10.54 | +2.93% | 12,841 | 13,421,724 |
| 2024-07-10 | 10.22 | 10.37 | 10.06 | 10.24 | +0.2% | 9,928 | 10,176,291 |
| 2024-07-09 | 10.24 | 10.25 | 9.92 | 10.22 | -0.2% | 13,404 | 13,539,524 |
| 2024-07-08 | 10.49 | 10.49 | 10.16 | 10.24 | -2.38% | 8,107 | 8,322,531 |
| 2024-07-05 | 10.4 | 10.55 | 10.25 | 10.49 | +1.25% | 8,594 | 8,958,310 |
| 2024-07-04 | 10.79 | 10.79 | 10.33 | 10.36 | -3.45% | 11,467 | 12,060,518 |
| 2024-07-03 | 10.75 | 10.85 | 10.7 | 10.73 | +0.37% | 12,877 | 13,882,290 |
| 2024-07-02 | 10.65 | 10.74 | 10.57 | 10.69 | +0.66% | 10,145 | 10,825,547 |
| 2024-07-01 | 10.53 | 10.66 | 10.5 | 10.62 | +0.95% | 10,087 | 10,690,845 |
| 2024-06-28 | 10.5 | 10.68 | 10.39 | 10.52 | +0.19% | 10,081 | 10,665,930 |
| 2024-06-27 | 10.58 | 10.66 | 10.5 | 10.5 | -0.76% | 9,341 | 9,886,970 |
| 2024-06-26 | 10.35 | 10.59 | 10.23 | 10.58 | +2.32% | 10,785 | 11,261,823 |
| 2024-06-25 | 10.25 | 10.41 | 10.12 | 10.34 | +1.57% | 14,205 | 14,667,069 |
| 2024-06-24 | 10.57 | 10.59 | 10.17 | 10.18 | -3.87% | 13,241 | 13,671,707 |
| 2024-06-21 | 10.55 | 10.66 | 10.46 | 10.59 | +0.19% | 7,742 | 8,201,728 |
| 2024-06-20 | 10.82 | 10.87 | 10.52 | 10.57 | -2.4% | 13,075 | 13,917,366 |
| 2024-06-19 | 10.88 | 10.88 | 10.77 | 10.83 | +0.09% | 11,216 | 12,152,211 |
| 2024-06-18 | 10.7 | 10.83 | 10.68 | 10.82 | +0.37% | 13,878 | 14,937,205 |
| 2024-06-17 | 10.91 | 10.96 | 10.7 | 10.78 | -4.6% | 18,667 | 20,146,256 |
| 2024-06-14 | 11.25 | 11.35 | 11.15 | 11.3 | -0.09% | 19,475 | 21,955,093 |
| 2024-06-13 | 11.39 | 11.41 | 11.23 | 11.31 | -0.7% | 15,787 | 17,876,045 |
| 2024-06-12 | 11.35 | 11.41 | 11.19 | 11.39 | +0.89% | 13,910 | 15,783,390 |
| 2024-06-11 | 11.19 | 11.32 | 10.98 | 11.29 | +0.53% | 12,642 | 14,116,798 |
| 2024-06-07 | 10.99 | 11.29 | 10.98 | 11.23 | +2.74% | 17,043 | 19,024,410 |
| 2024-06-06 | 11.31 | 11.36 | 10.81 | 10.93 | -3.36% | 22,139 | 24,352,928 |
| 2024-06-05 | 11.63 | 11.63 | 11.3 | 11.31 | -2.84% | 18,312 | 20,997,527 |
| 2024-06-04 | 11.71 | 11.72 | 11.32 | 11.64 | -0.6% | 22,745 | 26,197,820 |
| 2024-06-03 | 11.9 | 11.92 | 11.64 | 11.71 | -1.51% | 21,726 | 25,497,675 |
| 2024-05-31 | 11.81 | 11.98 | 11.77 | 11.89 | +0.68% | 19,693 | 23,370,502 |
| 2024-05-30 | 11.9 | 11.95 | 11.81 | 11.81 | -0.92% | 15,895 | 18,884,405 |
| 2024-05-29 | 11.83 | 11.97 | 11.73 | 11.92 | 0% | 16,645 | 19,796,338 |
| 2024-05-28 | 12.04 | 12.04 | 11.86 | 11.92 | -1% | 21,098 | 25,185,551 |
| 2024-05-27 | 12.23 | 12.23 | 11.86 | 12.04 | -0.66% | 29,553 | 35,350,651 |
| 2024-05-24 | 11.99 | 12.23 | 11.83 | 12.12 | +2.45% | 48,887 | 59,210,036 |
| 2024-05-23 | 12.11 | 12.16 | 11.82 | 11.83 | -2.87% | 46,050 | 55,109,538 |
| 2024-05-22 | 12.3 | 12.37 | 12.14 | 12.18 | -1.06% | 39,450 | 48,252,398 |
| 2024-05-21 | 12.3 | 12.38 | 12.13 | 12.31 | +0.24% | 49,133 | 60,263,262 |
| 2024-05-20 | 12.3 | 12.45 | 12.22 | 12.28 | +0.24% | 60,889 | 74,963,293 |
| 2024-05-17 | 12.18 | 12.32 | 12.06 | 12.25 | +0.66% | 69,719 | 85,174,507 |
| 2024-05-16 | 12.39 | 12.53 | 12.11 | 12.17 | -5.07% | 120,557 | 148,887,164 |
| 2024-05-15 | 12.29 | 13.25 | 12.29 | 12.82 | -6.15% | 188,179 | 235,594,440 |
| 2024-05-14 | 16.23 | 16.23 | 13.56 | 13.66 | -7.39% | 231,135 | 356,254,509 |
| 2024-05-13 | 14.44 | 14.75 | 14.35 | 14.75 | +9.99% | 62,769 | 92,007,133 |
| 2024-05-10 | 12.2 | 13.41 | 12.2 | 13.41 | +10.01% | 33,001 | 43,950,511 |
| 2024-05-09 | 12.05 | 12.26 | 12.05 | 12.19 | +0.74% | 19,329 | 23,489,760 |
| 2024-05-08 | 12.27 | 12.39 | 12.03 | 12.1 | -2.34% | 22,677 | 27,485,086 |
| 2024-05-07 | 12.3 | 12.55 | 12.25 | 12.39 | +1.14% | 19,125 | 23,684,551 |
| 2024-05-06 | 12.12 | 12.34 | 12.08 | 12.25 | +2.51% | 18,097 | 22,113,603 |
| 2024-04-30 | 11.81 | 12.16 | 11.71 | 11.95 | +1.44% | 22,258 | 26,642,417 |
| 2024-04-29 | 11.18 | 11.86 | 11.15 | 11.78 | +5.27% | 23,373 | 27,136,997 |
| 2024-04-26 | 11.15 | 11.2 | 10.94 | 11.19 | +0.45% | 11,089 | 12,316,193 |
| 2024-04-25 | 11.01 | 11.19 | 10.81 | 11.14 | +1.27% | 11,012 | 12,229,817 |
| 2024-04-24 | 10.7 | 11.03 | 10.7 | 11 | +2.23% | 11,277 | 12,292,558 |
| 2024-04-23 | 10.64 | 10.83 | 10.53 | 10.76 | +1.13% | 11,702 | 12,562,759 |
| 2024-04-22 | 10.54 | 10.86 | 10.37 | 10.64 | +0.28% | 11,105 | 11,835,923 |
| 2024-04-19 | 10.61 | 10.78 | 10.5 | 10.61 | -0.47% | 9,726 | 10,326,204 |
| 2024-04-18 | 10.83 | 10.98 | 10.63 | 10.66 | -1.66% | 13,760 | 14,799,181 |
| 2024-04-17 | 10.13 | 10.85 | 10.1 | 10.84 | +8.29% | 20,131 | 21,425,608 |
| 2024-04-16 | 10.56 | 10.61 | 9.96 | 10.01 | -4.94% | 22,385 | 22,831,011 |
| 2024-04-15 | 11.31 | 11.54 | 10.4 | 10.53 | -8.28% | 24,894 | 26,789,065 |
| 2024-04-12 | 11.65 | 11.76 | 11.42 | 11.48 | -1.46% | 11,248 | 13,048,503 |
| 2024-04-11 | 11.5 | 11.75 | 11.31 | 11.65 | +0.87% | 15,637 | 18,174,267 |
| 2024-04-10 | 11.91 | 11.97 | 11.46 | 11.55 | -4.07% | 28,327 | 33,007,987 |
| 2024-04-09 | 11.59 | 12.38 | 11.53 | 12.04 | +3.44% | 48,335 | 58,167,751 |
| 2024-04-08 | 12.03 | 12.03 | 11.59 | 11.64 | -3.32% | 18,249 | 21,495,367 |
| 2024-04-03 | 11.99 | 12.11 | 11.89 | 12.04 | +0.25% | 14,078 | 16,880,774 |
| 2024-04-02 | 11.97 | 12.08 | 11.82 | 12.01 | +1.01% | 13,073 | 15,651,302 |
| 2024-04-01 | 11.62 | 11.89 | 11.62 | 11.89 | +2.68% | 13,675 | 16,127,405 |
| 2024-03-29 | 11.35 | 11.59 | 11.31 | 11.58 | +2.03% | 16,163 | 18,560,116 |
| 2024-03-28 | 11.1 | 11.48 | 10.99 | 11.35 | +1.89% | 17,911 | 20,150,495 |
| 2024-03-27 | 11.21 | 11.42 | 11.1 | 11.14 | -0.62% | 16,941 | 19,099,997 |
| 2024-03-26 | 11.09 | 11.28 | 10.95 | 11.21 | +1.08% | 13,677 | 15,212,714 |
| 2024-03-25 | 11.5 | 11.54 | 10.95 | 11.09 | -3.82% | 18,892 | 21,366,315 |
| 2024-03-22 | 11.81 | 11.81 | 11.48 | 11.53 | -2.62% | 13,529 | 15,684,446 |
| 2024-03-21 | 11.77 | 11.88 | 11.55 | 11.84 | +0.68% | 17,651 | 20,758,934 |
| 2024-03-20 | 11.71 | 11.81 | 11.66 | 11.76 | +0.43% | 13,451 | 15,803,577 |
| 2024-03-19 | 11.72 | 11.79 | 11.62 | 11.71 | +0.43% | 15,721 | 18,422,656 |
| 2024-03-18 | 11.48 | 11.8 | 11.44 | 11.66 | +2.01% | 13,038 | 15,072,376 |
| 2024-03-15 | 11.29 | 11.46 | 11.24 | 11.43 | +1.06% | 12,321 | 14,007,988 |
| 2024-03-14 | 11.32 | 11.47 | 11.13 | 11.31 | -0.35% | 10,951 | 12,382,155 |
| 2024-03-13 | 11.34 | 11.48 | 11.17 | 11.35 | +0.18% | 12,708 | 14,375,149 |
| 2024-03-12 | 11.3 | 11.34 | 11.15 | 11.33 | +1.07% | 13,122 | 14,780,684 |
| 2024-03-11 | 11.08 | 11.24 | 10.96 | 11.21 | +1.45% | 14,090 | 15,671,387 |
| 2024-03-08 | 11.08 | 11.18 | 10.9 | 11.05 | -0.27% | 14,741 | 16,217,973 |
| 2024-03-07 | 11.09 | 11.24 | 11 | 11.08 | -0.09% | 12,135 | 13,512,000 |
| 2024-03-06 | 10.96 | 11.14 | 10.92 | 11.09 | +0.82% | 11,874 | 13,124,808 |
| 2024-03-05 | 11.14 | 11.26 | 11 | 11 | -1.35% | 17,494 | 19,410,347 |
| 2024-03-04 | 11.52 | 11.55 | 11.08 | 11.15 | -3.21% | 27,620 | 30,964,217 |
| 2024-03-01 | 11.8 | 11.85 | 11.39 | 11.52 | -3.19% | 40,914 | 47,202,139 |
| 2024-02-29 | 11.5 | 11.9 | 11.3 | 11.9 | -1.33% | 58,835 | 68,214,914 |
| 2024-02-28 | 12.36 | 12.87 | 11.8 | 12.06 | +3.08% | 69,755 | 87,730,535 |
| 2024-02-27 | 11.4 | 11.7 | 11.29 | 11.7 | +2.01% | 11,274 | 13,027,591 |
| 2024-02-26 | 11.15 | 11.63 | 11.06 | 11.47 | +3.52% | 19,823 | 22,507,544 |
| 2024-02-23 | 10.77 | 11.22 | 10.7 | 11.08 | +3.26% | 16,226 | 17,714,996 |
| 2024-02-22 | 10.49 | 10.75 | 10.41 | 10.73 | +2.19% | 13,131 | 13,956,131 |
| 2024-02-21 | 10.09 | 10.79 | 10.09 | 10.5 | +2.34% | 19,389 | 20,355,243 |
| 2024-02-20 | 10.29 | 10.4 | 10.03 | 10.26 | 0% | 17,604 | 17,958,025 |
| 2024-02-19 | 9.8 | 10.46 | 9.8 | 10.26 | +5.02% | 31,438 | 32,216,869 |
| 2024-02-08 | 8.93 | 9.82 | 8.41 | 9.77 | +9.28% | 38,784 | 35,620,959 |
| 2024-02-07 | 9.78 | 10 | 8.85 | 8.94 | -7.93% | 36,197 | 33,539,005 |
| 2024-02-06 | 9.6 | 10.25 | 9.23 | 9.71 | -5.36% | 37,599 | 35,921,420 |
| 2024-02-05 | 11.11 | 11.3 | 10.26 | 10.26 | -10% | 20,442 | 21,199,346 |
| 2024-02-02 | 11.9 | 12.23 | 11.01 | 11.4 | -4.2% | 22,228 | 25,699,759 |
| 2024-02-01 | 12.19 | 12.19 | 11.62 | 11.9 | -1.82% | 13,839 | 16,482,425 |
| 2024-01-31 | 12.84 | 12.84 | 12.04 | 12.12 | -5.9% | 17,152 | 21,204,029 |
| 2024-01-30 | 13.2 | 13.39 | 12.83 | 12.88 | -2.79% | 16,883 | 22,129,526 |
| 2024-01-29 | 13.84 | 14 | 13.25 | 13.25 | -3.78% | 14,794 | 20,000,645 |
| 2024-01-26 | 13.69 | 14.01 | 13.64 | 13.77 | +0.51% | 14,233 | 19,735,924 |
| 2024-01-25 | 13.35 | 13.72 | 13.05 | 13.7 | +3.47% | 16,118 | 21,676,138 |
| 2024-01-24 | 13.05 | 13.39 | 12.65 | 13.24 | +2.24% | 19,646 | 25,678,757 |
| 2024-01-23 | 13.7 | 13.71 | 12.71 | 12.95 | -6.43% | 32,134 | 41,625,282 |
| 2024-01-22 | 14.41 | 14.46 | 13.32 | 13.84 | -4.88% | 30,138 | 42,337,490 |
| 2024-01-19 | 14.56 | 14.85 | 14.25 | 14.55 | 0% | 20,239 | 29,523,189 |
| 2024-01-18 | 14.6 | 14.87 | 14.15 | 14.55 | -1.09% | 22,208 | 32,159,664 |
| 2024-01-17 | 14.72 | 15.09 | 14.57 | 14.71 | -0.47% | 22,280 | 33,127,678 |
| 2024-01-16 | 14.62 | 14.81 | 14.52 | 14.78 | +1.03% | 15,409 | 22,571,321 |
| 2024-01-15 | 14.67 | 15.03 | 14.58 | 14.63 | -0.48% | 15,155 | 22,346,466 |
| 2024-01-12 | 15.18 | 15.21 | 14.69 | 14.7 | -3.73% | 30,806 | 45,951,749 |
| 2024-01-11 | 14.75 | 15.4 | 14.6 | 15.27 | +3.46% | 29,102 | 44,022,527 |
| 2024-01-10 | 14.74 | 14.93 | 14.54 | 14.76 | +0.2% | 12,975 | 19,134,952 |
| 2024-01-09 | 14.51 | 14.89 | 14.51 | 14.73 | +1.52% | 14,402 | 21,161,476 |
| 2024-01-08 | 14.92 | 14.92 | 14.35 | 14.51 | -2.62% | 11,904 | 17,447,006 |
| 2024-01-05 | 15 | 15.2 | 14.81 | 14.9 | -1.13% | 12,206 | 18,349,639 |
| 2024-01-04 | 15.03 | 15.19 | 14.97 | 15.07 | +0.27% | 7,634 | 11,512,232 |
| 2024-01-03 | 15.12 | 15.2 | 14.95 | 15.03 | -0.79% | 9,909 | 14,919,408 |
| 2024-01-02 | 14.78 | 15.25 | 14.71 | 15.15 | +2.57% | 16,237 | 24,455,493 |
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：