股票概览
12.61
-3.67%
-0.48
12.8
开盘价
13.22
最高价
12.42
最低价
222,481
成交量
数据更新至: 2024-12-31
技术指标
12.64
MA5 (5日均线)
12.24
MA10 (10日均线)
11.42
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 | 12.8 | 13.22 | 12.42 | 12.61 | -3.67% | 222,481 | 283,329,666 |
| 2024-12-30 | 12.1 | 13.57 | 12.07 | 13.09 | +6.08% | 330,005 | 425,431,782 |
| 2024-12-27 | 12.59 | 12.69 | 12.17 | 12.34 | -3.59% | 218,611 | 269,441,697 |
| 2024-12-26 | 11.98 | 13.2 | 11.8 | 12.8 | +3.64% | 411,094 | 517,710,359 |
| 2024-12-25 | 11.45 | 12.35 | 11.21 | 12.35 | +9.97% | 274,206 | 325,412,732 |
| 2024-12-24 | 11.29 | 11.66 | 10.91 | 11.23 | -1.06% | 205,974 | 231,201,918 |
| 2024-12-23 | 11.77 | 12.28 | 11.22 | 11.35 | -6.04% | 306,533 | 356,882,671 |
| 2024-12-20 | 12.62 | 13.98 | 11.89 | 12.08 | -6.14% | 465,902 | 596,441,712 |
| 2024-12-19 | 12.63 | 12.87 | 12.39 | 12.87 | +10% | 210,059 | 268,698,261 |
| 2024-12-18 | 10.68 | 11.7 | 10.41 | 11.7 | +9.96% | 107,303 | 123,466,336 |
| 2024-12-17 | 10.93 | 10.99 | 10.58 | 10.64 | -3.71% | 77,505 | 83,096,438 |
| 2024-12-16 | 10.81 | 11.33 | 10.81 | 11.05 | +2.79% | 97,513 | 108,202,151 |
| 2024-12-13 | 11.07 | 11.08 | 10.71 | 10.75 | -2.54% | 58,811 | 63,572,891 |
| 2024-12-12 | 10.9 | 11.05 | 10.74 | 11.03 | +1.94% | 85,225 | 93,077,508 |
| 2024-12-11 | 10.4 | 10.96 | 10.39 | 10.82 | +4.04% | 106,390 | 114,407,590 |
| 2024-12-10 | 10.6 | 10.68 | 10.39 | 10.4 | 0% | 61,053 | 64,178,683 |
| 2024-12-09 | 10.4 | 10.45 | 10.25 | 10.4 | +0.19% | 47,414 | 49,077,268 |
| 2024-12-06 | 10.35 | 10.42 | 10.25 | 10.38 | +0.19% | 56,256 | 58,271,581 |
| 2024-12-05 | 10.13 | 10.38 | 10.08 | 10.36 | +2.27% | 60,809 | 62,427,384 |
| 2024-12-04 | 10.32 | 10.39 | 10.03 | 10.13 | -2.13% | 54,938 | 55,910,331 |
| 2024-12-03 | 10.41 | 10.45 | 10.2 | 10.35 | -0.29% | 50,138 | 51,753,356 |
| 2024-12-02 | 10.26 | 10.44 | 10.18 | 10.38 | +1.37% | 87,960 | 90,548,150 |
| 2024-11-29 | 10.11 | 10.31 | 10.1 | 10.24 | +0.99% | 70,620 | 72,318,393 |
| 2024-11-28 | 10.11 | 10.25 | 10 | 10.14 | +0.3% | 74,642 | 75,743,504 |
| 2024-11-27 | 9.99 | 10.12 | 9.66 | 10.11 | +2.43% | 70,404 | 70,039,463 |
| 2024-11-26 | 9.98 | 10.25 | 9.87 | 9.87 | -1.1% | 62,134 | 62,268,281 |
| 2024-11-25 | 9.67 | 9.98 | 9.65 | 9.98 | +3.85% | 59,955 | 58,923,109 |
| 2024-11-22 | 10.13 | 10.17 | 9.58 | 9.61 | -4.47% | 49,183 | 48,441,545 |
| 2024-11-21 | 10.08 | 10.13 | 9.91 | 10.06 | -0.3% | 50,901 | 51,015,555 |
| 2024-11-20 | 9.88 | 10.09 | 9.85 | 10.09 | +1.1% | 67,848 | 67,974,862 |
| 2024-11-19 | 9.57 | 10.14 | 9.45 | 9.98 | +5.27% | 84,382 | 82,865,293 |
| 2024-11-18 | 9.66 | 9.72 | 9.39 | 9.48 | -1.15% | 37,134 | 35,487,361 |
| 2024-11-15 | 9.57 | 9.86 | 9.56 | 9.59 | -0.21% | 37,461 | 36,297,453 |
| 2024-11-14 | 9.85 | 9.95 | 9.59 | 9.61 | -2.93% | 35,198 | 34,341,817 |
| 2024-11-13 | 9.86 | 9.96 | 9.74 | 9.9 | +0.41% | 43,055 | 42,422,755 |
| 2024-11-12 | 10.07 | 10.1 | 9.79 | 9.86 | -2.09% | 71,310 | 71,048,888 |
| 2024-11-11 | 10 | 10.09 | 9.7 | 10.07 | +1.31% | 78,663 | 77,505,634 |
| 2024-11-08 | 9.86 | 10.05 | 9.68 | 9.94 | +2.05% | 83,051 | 81,620,237 |
| 2024-11-07 | 9.57 | 9.74 | 9.47 | 9.74 | +2.63% | 58,475 | 56,424,783 |
| 2024-11-06 | 9.53 | 9.58 | 9.42 | 9.49 | -0.63% | 41,519 | 39,447,005 |
| 2024-11-05 | 9.46 | 9.57 | 9.39 | 9.55 | +1.17% | 46,918 | 44,542,808 |
| 2024-11-04 | 9.19 | 9.45 | 9.1 | 9.44 | +3.51% | 32,476 | 30,284,368 |
| 2024-11-01 | 9.31 | 9.37 | 9.07 | 9.12 | -2.46% | 39,211 | 36,055,361 |
| 2024-10-31 | 9.33 | 9.42 | 9.3 | 9.35 | +0.11% | 37,388 | 34,983,747 |
| 2024-10-30 | 9.49 | 9.55 | 9.24 | 9.34 | -1.06% | 38,772 | 36,396,672 |
| 2024-10-29 | 9.74 | 9.75 | 9.39 | 9.44 | -2.48% | 57,009 | 54,309,074 |
| 2024-10-28 | 9.6 | 9.75 | 9.56 | 9.68 | +0.83% | 57,511 | 55,483,301 |
| 2024-10-25 | 9.29 | 9.61 | 9.28 | 9.6 | +3.34% | 66,027 | 62,277,963 |
| 2024-10-24 | 9.25 | 9.34 | 9.23 | 9.29 | +0.43% | 31,217 | 28,994,200 |
| 2024-10-23 | 9.24 | 9.38 | 9.22 | 9.25 | -0.11% | 39,531 | 36,769,673 |
| 2024-10-22 | 9.12 | 9.3 | 9.09 | 9.26 | +1.54% | 39,001 | 35,939,740 |
| 2024-10-21 | 9.1 | 9.18 | 9.01 | 9.12 | +0.55% | 47,778 | 43,563,330 |
| 2024-10-18 | 8.91 | 9.19 | 8.85 | 9.07 | +1.91% | 44,179 | 39,839,052 |
| 2024-10-17 | 9.18 | 9.19 | 8.9 | 8.9 | -2.09% | 36,580 | 33,019,128 |
| 2024-10-16 | 8.98 | 9.17 | 8.92 | 9.09 | +0.55% | 26,377 | 23,918,828 |
| 2024-10-15 | 9.27 | 9.28 | 9.03 | 9.04 | -2.69% | 33,391 | 30,566,064 |
| 2024-10-14 | 9.2 | 9.33 | 8.99 | 9.29 | +0.98% | 36,338 | 33,511,773 |
| 2024-10-11 | 9.39 | 9.49 | 9.09 | 9.2 | -2.95% | 35,593 | 33,041,840 |
| 2024-10-10 | 9.45 | 9.67 | 9.34 | 9.48 | +1.28% | 62,206 | 59,268,086 |
| 2024-10-09 | 10.25 | 10.25 | 9.34 | 9.36 | -9.13% | 89,629 | 86,837,475 |
| 2024-10-08 | 10.9 | 10.91 | 9.98 | 10.3 | +3.62% | 133,675 | 138,000,783 |
| 2024-09-30 | 9.42 | 10.06 | 9.12 | 9.94 | +8.16% | 132,491 | 126,828,981 |
| 2024-09-27 | 8.91 | 9.2 | 8.9 | 9.19 | +4.43% | 33,389 | 30,160,491 |
| 2024-09-26 | 8.28 | 8.81 | 8.28 | 8.8 | +5.52% | 52,340 | 44,913,046 |
| 2024-09-25 | 8.26 | 8.52 | 8.22 | 8.34 | +2.33% | 50,815 | 42,509,334 |
| 2024-09-24 | 7.89 | 8.21 | 7.89 | 8.15 | +3.56% | 39,355 | 31,714,769 |
| 2024-09-23 | 7.87 | 7.91 | 7.78 | 7.87 | +0.13% | 12,012 | 9,439,849 |
| 2024-09-20 | 7.89 | 7.93 | 7.8 | 7.86 | -0.38% | 14,672 | 11,511,113 |
| 2024-09-19 | 7.7 | 7.94 | 7.7 | 7.89 | +2.6% | 21,177 | 16,644,328 |
| 2024-09-18 | 7.74 | 7.77 | 7.54 | 7.69 | -0.65% | 18,975 | 14,489,910 |
| 2024-09-13 | 7.9 | 7.92 | 7.74 | 7.74 | -2.03% | 16,614 | 12,968,586 |
| 2024-09-12 | 7.87 | 8 | 7.87 | 7.9 | -0.13% | 12,321 | 9,798,616 |
| 2024-09-11 | 7.97 | 8 | 7.87 | 7.91 | -0.75% | 12,723 | 10,087,946 |
| 2024-09-10 | 7.98 | 8.02 | 7.84 | 7.97 | +0.5% | 15,374 | 12,179,216 |
| 2024-09-09 | 7.96 | 8.01 | 7.86 | 7.93 | -0.75% | 15,299 | 12,155,500 |
| 2024-09-06 | 8.17 | 8.2 | 7.98 | 7.99 | -1.96% | 20,641 | 16,609,703 |
| 2024-09-05 | 8.06 | 8.19 | 8.05 | 8.15 | +1.12% | 24,524 | 19,892,942 |
| 2024-09-04 | 8.14 | 8.15 | 8.04 | 8.06 | -0.98% | 17,615 | 14,234,304 |
| 2024-09-03 | 8.06 | 8.21 | 8.03 | 8.14 | +0.87% | 18,489 | 15,043,735 |
| 2024-09-02 | 8.23 | 8.28 | 8.05 | 8.07 | -2.54% | 29,072 | 23,718,675 |
| 2024-08-30 | 8.15 | 8.38 | 8.09 | 8.28 | +1.6% | 32,660 | 27,002,059 |
| 2024-08-29 | 8.1 | 8.17 | 8.04 | 8.15 | +0.49% | 18,025 | 14,655,709 |
| 2024-08-28 | 8.03 | 8.17 | 7.97 | 8.11 | +0.75% | 20,237 | 16,365,440 |
| 2024-08-27 | 8.24 | 8.26 | 8.02 | 8.05 | -2.31% | 41,382 | 33,505,589 |
| 2024-08-26 | 8.46 | 8.6 | 8.03 | 8.24 | -6.89% | 59,035 | 48,716,991 |
| 2024-08-23 | 8.74 | 8.87 | 8.69 | 8.85 | +0.8% | 15,084 | 13,254,269 |
| 2024-08-22 | 8.94 | 9 | 8.76 | 8.78 | -2.12% | 18,043 | 15,953,319 |
| 2024-08-21 | 8.95 | 8.99 | 8.91 | 8.97 | +0.22% | 10,330 | 9,254,140 |
| 2024-08-20 | 9.13 | 9.15 | 8.91 | 8.95 | -1.86% | 18,936 | 17,041,003 |
| 2024-08-19 | 9.13 | 9.19 | 9.05 | 9.12 | -0.22% | 13,780 | 12,566,783 |
| 2024-08-16 | 9.26 | 9.26 | 9.12 | 9.14 | -0.44% | 11,643 | 10,668,545 |
| 2024-08-15 | 9.11 | 9.22 | 9.01 | 9.18 | +0.99% | 22,709 | 20,759,316 |
| 2024-08-14 | 9.15 | 9.2 | 9.04 | 9.09 | -0.87% | 16,459 | 14,950,236 |
| 2024-08-13 | 9.12 | 9.2 | 9 | 9.17 | -0.22% | 18,725 | 17,009,283 |
| 2024-08-12 | 9.22 | 9.28 | 9.14 | 9.19 | -0.65% | 15,043 | 13,834,729 |
| 2024-08-09 | 9.33 | 9.41 | 9.25 | 9.25 | -0.86% | 13,373 | 12,479,016 |
| 2024-08-08 | 9.25 | 9.35 | 9.18 | 9.33 | +0.21% | 16,198 | 15,029,309 |
| 2024-08-07 | 9.29 | 9.32 | 9.21 | 9.31 | +0.22% | 15,242 | 14,128,114 |
| 2024-08-06 | 9.27 | 9.34 | 9.18 | 9.29 | +0.98% | 16,988 | 15,714,026 |
| 2024-08-05 | 9.37 | 9.53 | 9.19 | 9.2 | -1.5% | 22,645 | 21,188,729 |
| 2024-08-02 | 9.46 | 9.53 | 9.34 | 9.34 | -1.99% | 30,051 | 28,293,463 |
| 2024-08-01 | 9.58 | 9.64 | 9.49 | 9.53 | -0.1% | 19,259 | 18,378,630 |
| 2024-07-31 | 9.28 | 9.54 | 9.22 | 9.54 | +3.36% | 25,688 | 24,257,885 |
| 2024-07-30 | 9.22 | 9.26 | 9.16 | 9.23 | 0% | 14,710 | 13,549,241 |
| 2024-07-29 | 9.28 | 9.36 | 9.14 | 9.23 | -0.32% | 21,554 | 19,916,299 |
| 2024-07-26 | 9.15 | 9.29 | 9.15 | 9.26 | +1.31% | 17,765 | 16,392,293 |
| 2024-07-25 | 9.03 | 9.26 | 9.02 | 9.14 | +0.44% | 14,322 | 13,089,542 |
| 2024-07-24 | 9.26 | 9.28 | 9.08 | 9.1 | -1.73% | 17,029 | 15,578,978 |
| 2024-07-23 | 9.49 | 9.51 | 9.26 | 9.26 | -2.63% | 20,324 | 19,030,888 |
| 2024-07-22 | 9.42 | 9.54 | 9.42 | 9.51 | +1.17% | 27,095 | 25,697,289 |
| 2024-07-19 | 9.46 | 9.46 | 9.35 | 9.4 | -0.53% | 18,426 | 17,303,204 |
| 2024-07-18 | 9.53 | 9.53 | 9.31 | 9.45 | -1.05% | 20,348 | 19,115,701 |
| 2024-07-17 | 9.58 | 9.7 | 9.54 | 9.55 | -0.93% | 19,112 | 18,300,823 |
| 2024-07-16 | 9.8 | 9.85 | 9.6 | 9.64 | -1.53% | 19,202 | 18,573,033 |
| 2024-07-15 | 9.91 | 9.95 | 9.76 | 9.79 | -1.61% | 18,263 | 17,950,897 |
| 2024-07-12 | 9.91 | 10 | 9.87 | 9.95 | +0.4% | 20,173 | 20,054,565 |
| 2024-07-11 | 9.71 | 9.91 | 9.7 | 9.91 | +2.8% | 29,315 | 28,789,994 |
| 2024-07-10 | 9.62 | 9.74 | 9.51 | 9.64 | +0.1% | 16,108 | 15,559,632 |
| 2024-07-09 | 9.52 | 9.68 | 9.39 | 9.63 | +1.16% | 27,083 | 25,856,139 |
| 2024-07-08 | 9.74 | 9.83 | 9.5 | 9.52 | -2.76% | 19,552 | 18,725,845 |
| 2024-07-05 | 9.57 | 9.84 | 9.51 | 9.79 | +1.77% | 23,830 | 23,091,614 |
| 2024-07-04 | 9.82 | 9.88 | 9.58 | 9.62 | -2.43% | 26,644 | 25,869,437 |
| 2024-07-03 | 9.94 | 9.99 | 9.8 | 9.86 | -1.3% | 18,991 | 18,742,288 |
| 2024-07-02 | 10.18 | 10.19 | 9.91 | 9.99 | +0.1% | 30,376 | 30,489,125 |
| 2024-07-01 | 9.88 | 10.02 | 9.81 | 9.98 | +1.01% | 24,275 | 24,121,883 |
| 2024-06-28 | 9.83 | 10.01 | 9.81 | 9.88 | +0.2% | 20,889 | 20,732,639 |
| 2024-06-27 | 10.13 | 10.18 | 9.81 | 9.86 | -2.57% | 25,680 | 25,558,457 |
| 2024-06-26 | 9.86 | 10.2 | 9.79 | 10.12 | +2.43% | 23,791 | 23,854,583 |
| 2024-06-25 | 9.76 | 9.97 | 9.76 | 9.88 | +1.02% | 26,575 | 26,264,537 |
| 2024-06-24 | 9.95 | 9.99 | 9.75 | 9.78 | -5.05% | 41,896 | 41,292,823 |
| 2024-06-21 | 10.1 | 10.37 | 10.05 | 10.3 | +2.49% | 31,266 | 32,145,601 |
| 2024-06-20 | 10.32 | 10.32 | 10.03 | 10.05 | -2.9% | 28,558 | 28,909,569 |
| 2024-06-19 | 10.33 | 10.44 | 10.29 | 10.35 | -0.1% | 20,030 | 20,771,600 |
| 2024-06-18 | 10.33 | 10.39 | 10.16 | 10.36 | +0.68% | 25,644 | 26,403,030 |
| 2024-06-17 | 10.51 | 10.56 | 10.26 | 10.29 | -2.19% | 33,680 | 34,829,215 |
| 2024-06-14 | 10.33 | 10.56 | 10.21 | 10.52 | +1.35% | 46,405 | 48,424,397 |
| 2024-06-13 | 10.85 | 10.85 | 10.29 | 10.38 | -13.64% | 96,761 | 101,432,923 |
| 2024-06-12 | 11.66 | 12.09 | 11.53 | 12.02 | +3% | 83,223 | 99,491,212 |
| 2024-06-11 | 11.74 | 11.76 | 11.45 | 11.67 | -0.43% | 46,477 | 53,796,991 |
| 2024-06-07 | 11.57 | 11.75 | 11.45 | 11.72 | +2% | 38,413 | 44,601,177 |
| 2024-06-06 | 12.05 | 12.05 | 11.41 | 11.49 | -3.28% | 62,496 | 72,720,649 |
| 2024-06-05 | 12.16 | 12.2 | 11.87 | 11.88 | -2.62% | 33,757 | 40,511,307 |
| 2024-06-04 | 12.18 | 12.29 | 11.97 | 12.2 | -0.41% | 25,092 | 30,339,869 |
| 2024-06-03 | 12.45 | 12.46 | 12.13 | 12.25 | -1.37% | 35,459 | 43,583,574 |
| 2024-05-31 | 12.42 | 12.47 | 12.33 | 12.42 | +0.49% | 21,851 | 27,105,114 |
| 2024-05-30 | 12.42 | 12.48 | 12.31 | 12.36 | -0.48% | 21,736 | 26,909,362 |
| 2024-05-29 | 12.45 | 12.55 | 12.39 | 12.42 | -0.24% | 22,337 | 27,838,795 |
| 2024-05-28 | 12.58 | 12.61 | 12.45 | 12.45 | -1.03% | 21,803 | 27,287,042 |
| 2024-05-27 | 12.46 | 12.58 | 12.35 | 12.58 | +0.96% | 31,498 | 39,305,467 |
| 2024-05-24 | 12.5 | 12.64 | 12.43 | 12.46 | -0.48% | 25,414 | 31,839,867 |
| 2024-05-23 | 12.73 | 12.73 | 12.47 | 12.52 | -1.34% | 40,741 | 51,118,800 |
| 2024-05-22 | 12.8 | 12.87 | 12.68 | 12.69 | -0.55% | 31,955 | 40,746,813 |
| 2024-05-21 | 12.73 | 12.9 | 12.65 | 12.76 | +0.24% | 42,154 | 53,955,758 |
| 2024-05-20 | 12.78 | 12.84 | 12.63 | 12.73 | -0.31% | 35,575 | 45,226,462 |
| 2024-05-17 | 12.61 | 12.88 | 12.5 | 12.77 | +0.55% | 55,455 | 70,231,225 |
| 2024-05-16 | 12.87 | 12.88 | 12.65 | 12.7 | -0.86% | 48,921 | 62,418,189 |
| 2024-05-15 | 12.88 | 13.07 | 12.79 | 12.81 | +0.08% | 51,453 | 66,412,441 |
| 2024-05-14 | 12.59 | 12.88 | 12.53 | 12.8 | +2.48% | 52,950 | 67,541,396 |
| 2024-05-13 | 12.56 | 12.69 | 12.34 | 12.49 | -1.19% | 54,217 | 67,727,478 |
| 2024-05-10 | 12.8 | 13.03 | 12.58 | 12.64 | -0.71% | 59,065 | 75,132,369 |
| 2024-05-09 | 12.28 | 12.8 | 12.28 | 12.73 | +2.99% | 58,153 | 73,491,830 |
| 2024-05-08 | 12.5 | 12.6 | 12.32 | 12.36 | -1.12% | 59,934 | 74,596,248 |
| 2024-05-07 | 12.22 | 12.57 | 12.2 | 12.5 | +1.87% | 67,219 | 83,767,447 |
| 2024-05-06 | 12.1 | 12.33 | 12 | 12.27 | +2.16% | 83,685 | 101,888,591 |
| 2024-04-30 | 11.87 | 12.26 | 11.87 | 12.01 | +1.78% | 113,744 | 137,308,063 |
| 2024-04-29 | 11.6 | 11.92 | 11.52 | 11.8 | +1.72% | 92,473 | 108,648,827 |
| 2024-04-26 | 11.35 | 11.62 | 11.35 | 11.6 | +1.4% | 79,685 | 91,631,720 |
| 2024-04-25 | 11.65 | 11.75 | 11.41 | 11.44 | -1.38% | 75,789 | 87,003,132 |
| 2024-04-24 | 11.58 | 11.76 | 11.52 | 11.6 | -0.09% | 98,131 | 113,881,006 |
| 2024-04-23 | 11.7 | 11.99 | 11.5 | 11.61 | -2.44% | 163,943 | 191,624,083 |
| 2024-04-22 | 12.38 | 12.95 | 11.77 | 11.9 | +1.1% | 287,302 | 353,116,952 |
| 2024-04-19 | 11.77 | 11.77 | 11.77 | 11.77 | +10% | 36,833 | 43,352,971 |
| 2024-04-18 | 10.43 | 10.97 | 10.31 | 10.7 | +2.49% | 55,275 | 58,972,251 |
| 2024-04-17 | 9.88 | 10.45 | 9.85 | 10.44 | +7.63% | 56,584 | 58,060,728 |
| 2024-04-16 | 10.23 | 10.34 | 9.7 | 9.7 | -6.28% | 65,719 | 65,322,822 |
| 2024-04-15 | 10.93 | 10.99 | 10.2 | 10.35 | -5.05% | 65,783 | 68,918,984 |
| 2024-04-12 | 10.85 | 11.04 | 10.85 | 10.9 | +0.74% | 33,519 | 36,671,235 |
| 2024-04-11 | 10.78 | 11.08 | 10.78 | 10.82 | -0.37% | 29,564 | 32,297,756 |
| 2024-04-10 | 11.11 | 11.21 | 10.76 | 10.86 | -3.04% | 36,177 | 39,616,140 |
| 2024-04-09 | 11 | 11.2 | 10.94 | 11.2 | +2.56% | 33,259 | 36,927,466 |
| 2024-04-08 | 11.2 | 11.3 | 10.9 | 10.92 | -3.36% | 53,654 | 59,341,966 |
| 2024-04-03 | 11.38 | 11.68 | 11.28 | 11.3 | +0.18% | 69,777 | 79,706,520 |
| 2024-04-02 | 11.26 | 11.31 | 11.13 | 11.28 | -0.27% | 32,738 | 36,800,874 |
| 2024-04-01 | 10.96 | 11.31 | 10.94 | 11.31 | +3.1% | 39,324 | 43,915,526 |
| 2024-03-29 | 10.84 | 11.03 | 10.84 | 10.97 | +0.73% | 31,474 | 34,445,728 |
| 2024-03-28 | 10.65 | 10.99 | 10.65 | 10.89 | +1.78% | 35,670 | 38,717,417 |
| 2024-03-27 | 10.95 | 11.05 | 10.7 | 10.7 | -2.28% | 31,560 | 34,246,604 |
| 2024-03-26 | 10.77 | 11 | 10.75 | 10.95 | +1.48% | 30,596 | 33,320,214 |
| 2024-03-25 | 11.01 | 11.09 | 10.75 | 10.79 | -2% | 39,276 | 42,960,179 |
| 2024-03-22 | 11.1 | 11.34 | 10.86 | 11.01 | -0.72% | 51,826 | 57,285,801 |
| 2024-03-21 | 11.11 | 11.2 | 10.96 | 11.09 | -0.36% | 33,907 | 37,617,772 |
| 2024-03-20 | 10.97 | 11.14 | 10.93 | 11.13 | +1.55% | 33,390 | 36,875,647 |
| 2024-03-19 | 11.02 | 11.04 | 10.95 | 10.96 | -0.45% | 34,834 | 38,307,287 |
| 2024-03-18 | 10.9 | 11.01 | 10.81 | 11.01 | +1.57% | 41,579 | 45,462,630 |
| 2024-03-15 | 10.73 | 10.85 | 10.59 | 10.84 | +1.12% | 29,610 | 31,749,450 |
| 2024-03-14 | 10.77 | 10.88 | 10.57 | 10.72 | -0.56% | 26,581 | 28,575,564 |
| 2024-03-13 | 10.75 | 10.92 | 10.72 | 10.78 | -0.37% | 42,566 | 46,051,982 |
| 2024-03-12 | 10.51 | 10.83 | 10.43 | 10.82 | +2.66% | 42,378 | 45,084,014 |
| 2024-03-11 | 10.33 | 10.54 | 10.29 | 10.54 | +2.33% | 38,427 | 40,057,952 |
| 2024-03-08 | 10.21 | 10.33 | 10.12 | 10.3 | +0.88% | 25,644 | 26,264,617 |
| 2024-03-07 | 10.29 | 10.47 | 10.2 | 10.21 | -0.58% | 33,375 | 34,476,569 |
| 2024-03-06 | 10.13 | 10.37 | 10.09 | 10.27 | +0.88% | 27,512 | 28,152,725 |
| 2024-03-05 | 10.34 | 10.34 | 10.15 | 10.18 | -2.4% | 32,889 | 33,640,047 |
| 2024-03-04 | 10.5 | 10.57 | 10.2 | 10.43 | -0.57% | 39,310 | 40,719,898 |
| 2024-03-01 | 10.46 | 10.57 | 10.33 | 10.49 | +0.58% | 40,909 | 42,690,754 |
| 2024-02-29 | 10.08 | 10.46 | 10.03 | 10.43 | +3.06% | 54,970 | 56,784,337 |
| 2024-02-28 | 10.99 | 11.18 | 10.1 | 10.12 | -8.08% | 79,415 | 84,413,511 |
| 2024-02-27 | 10.71 | 11.02 | 10.61 | 11.01 | +2.23% | 46,365 | 50,545,921 |
| 2024-02-26 | 10.65 | 11.06 | 10.52 | 10.77 | +1.6% | 62,530 | 67,426,039 |
| 2024-02-23 | 10.38 | 10.64 | 10.31 | 10.6 | +1.92% | 55,206 | 57,781,103 |
| 2024-02-22 | 10.18 | 10.41 | 10.11 | 10.4 | +1.17% | 61,204 | 62,918,285 |
| 2024-02-21 | 10.11 | 10.58 | 10.02 | 10.28 | +1.08% | 68,578 | 71,277,867 |
| 2024-02-20 | 10.02 | 10.18 | 9.88 | 10.17 | +0.69% | 50,069 | 50,297,634 |
| 2024-02-19 | 9.82 | 10.27 | 9.74 | 10.1 | +3.48% | 89,174 | 89,213,561 |
| 2024-02-08 | 8.99 | 9.78 | 8.94 | 9.76 | +9.79% | 89,988 | 84,079,257 |
| 2024-02-07 | 9.3 | 9.32 | 8.69 | 8.89 | -4.41% | 93,962 | 85,009,496 |
| 2024-02-06 | 8.7 | 9.85 | 8.35 | 9.3 | +0.87% | 114,308 | 102,077,935 |
| 2024-02-05 | 10 | 10.01 | 9.22 | 9.22 | -9.96% | 96,452 | 90,322,655 |
| 2024-02-02 | 10.79 | 11.09 | 9.86 | 10.24 | -5.1% | 119,903 | 125,277,797 |
| 2024-02-01 | 10.89 | 11.24 | 10.4 | 10.79 | -1.73% | 114,282 | 123,621,180 |
| 2024-01-31 | 11.6 | 11.85 | 10.92 | 10.98 | -1.96% | 115,235 | 130,248,986 |
| 2024-01-30 | 11.53 | 11.57 | 11.04 | 11.2 | -3.03% | 68,400 | 76,985,055 |
| 2024-01-29 | 12.03 | 12.16 | 11.41 | 11.55 | -4.7% | 88,458 | 103,537,984 |
| 2024-01-26 | 12.12 | 12.61 | 12 | 12.12 | -0.08% | 89,492 | 109,768,818 |
| 2024-01-25 | 11.84 | 12.16 | 11.65 | 12.13 | +2.36% | 121,710 | 145,117,517 |
| 2024-01-24 | 11.25 | 12.23 | 11.2 | 11.85 | +4.68% | 179,429 | 211,889,324 |
| 2024-01-23 | 11.44 | 11.5 | 10.94 | 11.32 | -6.83% | 177,439 | 198,804,415 |
| 2024-01-22 | 13.05 | 13.11 | 12.07 | 12.15 | -9.4% | 226,970 | 285,387,297 |
| 2024-01-19 | 13.29 | 13.45 | 12.95 | 13.41 | +0.37% | 229,500 | 302,983,945 |
| 2024-01-18 | 13.78 | 14.43 | 12.92 | 13.36 | -1.84% | 376,837 | 509,179,381 |
| 2024-01-17 | 12.37 | 13.61 | 12.2 | 13.61 | +10.02% | 167,520 | 222,377,432 |
| 2024-01-16 | 12.62 | 12.62 | 12.19 | 12.37 | -0.48% | 72,909 | 90,235,641 |
| 2024-01-15 | 12.21 | 12.48 | 12.08 | 12.43 | +1.8% | 63,145 | 78,137,706 |
| 2024-01-12 | 12.3 | 12.41 | 12.15 | 12.21 | -1.21% | 43,612 | 53,582,641 |
| 2024-01-11 | 12.06 | 12.41 | 11.98 | 12.36 | +2.66% | 59,431 | 73,085,543 |
| 2024-01-10 | 12.06 | 12.19 | 11.81 | 12.04 | -1.31% | 50,191 | 60,296,654 |
| 2024-01-09 | 12.33 | 12.4 | 12.01 | 12.2 | -1.05% | 75,919 | 92,434,681 |
| 2024-01-08 | 12.35 | 12.54 | 12.05 | 12.33 | +0.65% | 84,929 | 104,736,541 |
| 2024-01-05 | 12.19 | 12.5 | 12.13 | 12.25 | -1.61% | 62,387 | 76,680,999 |
| 2024-01-04 | 12.17 | 12.47 | 12.09 | 12.45 | +2.3% | 68,740 | 84,914,811 |
| 2024-01-03 | 12.09 | 12.24 | 11.98 | 12.17 | +0.58% | 37,795 | 45,784,549 |
| 2024-01-02 | 11.92 | 12.13 | 11.79 | 12.1 | +1.51% | 46,854 | 56,349,414 |
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：