股票概览
15.42
+9.99%
+1.4
13.43
开盘价
15.42
最高价
13.3
最低价
732,521
成交量
数据更新至: 2024-12-31
技术指标
15.42
MA5 (5日均线)
14.07
MA10 (10日均线)
13.12
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 | 13.43 | 15.42 | 13.3 | 15.42 | +9.99% | 732,521 | 1,084,625,911 |
| 2024-12-30 | 13.33 | 15.8 | 13.33 | 14.02 | -5.33% | 670,542 | 942,815,316 |
| 2024-12-27 | 14.81 | 15.3 | 14.81 | 14.81 | -9.97% | 160,089 | 237,731,897 |
| 2024-12-26 | 17 | 18.04 | 15.26 | 16.45 | +0.3% | 826,757 | 1,401,660,608 |
| 2024-12-25 | 15.52 | 16.4 | 15.4 | 16.4 | +9.99% | 330,979 | 535,351,642 |
| 2024-12-24 | 13.5 | 14.91 | 12.7 | 14.91 | +10.04% | 630,452 | 886,180,591 |
| 2024-12-23 | 13.42 | 13.55 | 12.5 | 13.55 | +9.98% | 388,260 | 512,301,690 |
| 2024-12-20 | 11.78 | 12.32 | 11.7 | 12.32 | +10% | 69,847 | 85,196,107 |
| 2024-12-19 | 11.38 | 11.55 | 11.03 | 11.2 | -3.86% | 99,441 | 111,388,183 |
| 2024-12-18 | 11.9 | 12 | 11.51 | 11.65 | -2.18% | 83,071 | 96,946,432 |
| 2024-12-17 | 12.97 | 13 | 11.88 | 11.91 | -8.53% | 154,858 | 190,667,621 |
| 2024-12-16 | 12.82 | 13.25 | 12.5 | 13.02 | +1.17% | 205,547 | 264,080,475 |
| 2024-12-13 | 12.75 | 13.41 | 12.47 | 12.87 | -1.53% | 256,325 | 329,485,386 |
| 2024-12-12 | 12.34 | 13.5 | 12.06 | 13.07 | +6.09% | 305,350 | 389,838,547 |
| 2024-12-11 | 12 | 12.5 | 11.89 | 12.32 | +1.07% | 197,085 | 242,543,558 |
| 2024-12-10 | 11.92 | 12.5 | 11.69 | 12.19 | +7.02% | 246,047 | 297,194,316 |
| 2024-12-09 | 11.58 | 11.6 | 11.33 | 11.39 | -1.64% | 82,122 | 94,059,918 |
| 2024-12-06 | 11.89 | 11.93 | 11.45 | 11.58 | -1.86% | 90,843 | 105,391,144 |
| 2024-12-05 | 11.48 | 12 | 11.15 | 11.8 | +2.79% | 153,728 | 177,636,574 |
| 2024-12-04 | 11.72 | 12.23 | 11.39 | 11.48 | -2.13% | 159,487 | 188,488,327 |
| 2024-12-03 | 11.58 | 11.99 | 11.58 | 11.73 | -1.76% | 157,164 | 184,541,465 |
| 2024-12-02 | 11.16 | 12.2 | 11.08 | 11.94 | +6.42% | 272,978 | 317,800,828 |
| 2024-11-29 | 11.05 | 11.61 | 11.05 | 11.22 | +2.94% | 203,862 | 230,352,872 |
| 2024-11-28 | 10.7 | 11.08 | 10.62 | 10.9 | +1.68% | 113,228 | 123,468,298 |
| 2024-11-27 | 10.52 | 10.94 | 10.12 | 10.72 | +2% | 86,692 | 91,688,806 |
| 2024-11-26 | 10.27 | 10.74 | 10.27 | 10.51 | +2.34% | 59,286 | 62,677,149 |
| 2024-11-25 | 10.12 | 10.4 | 10.12 | 10.27 | +1.68% | 43,984 | 45,219,563 |
| 2024-11-22 | 10.55 | 10.63 | 10.1 | 10.1 | -4.99% | 36,119 | 37,531,620 |
| 2024-11-21 | 10.69 | 10.7 | 10.51 | 10.63 | 0% | 21,826 | 23,123,782 |
| 2024-11-20 | 10.55 | 10.69 | 10.45 | 10.63 | +0.76% | 29,444 | 31,190,097 |
| 2024-11-19 | 10.33 | 10.55 | 10.33 | 10.55 | +1.44% | 25,653 | 26,800,075 |
| 2024-11-18 | 10.51 | 10.7 | 10.23 | 10.4 | -1.05% | 40,662 | 42,475,244 |
| 2024-11-15 | 10.65 | 10.85 | 10.49 | 10.51 | -1.31% | 32,975 | 35,227,232 |
| 2024-11-14 | 10.86 | 10.96 | 10.62 | 10.65 | -1.84% | 30,475 | 32,887,740 |
| 2024-11-13 | 10.75 | 10.96 | 10.7 | 10.85 | +1.02% | 43,002 | 46,624,584 |
| 2024-11-12 | 10.8 | 10.97 | 10.68 | 10.74 | -0.46% | 54,361 | 59,028,677 |
| 2024-11-11 | 10.7 | 10.84 | 10.58 | 10.79 | -0.19% | 46,179 | 49,461,223 |
| 2024-11-08 | 11.08 | 11.12 | 10.76 | 10.81 | -2.17% | 80,793 | 87,717,572 |
| 2024-11-07 | 10.48 | 11.18 | 10.39 | 11.05 | +5.24% | 136,958 | 149,910,701 |
| 2024-11-06 | 10.38 | 10.56 | 10.29 | 10.5 | +0.67% | 46,091 | 48,254,227 |
| 2024-11-05 | 10.36 | 10.59 | 10.24 | 10.43 | +1.07% | 48,303 | 50,229,667 |
| 2024-11-04 | 10.08 | 10.44 | 10.04 | 10.32 | +2.28% | 34,460 | 35,275,408 |
| 2024-11-01 | 10.12 | 10.3 | 10.01 | 10.09 | -0.3% | 40,517 | 41,113,301 |
| 2024-10-31 | 10.16 | 10.26 | 9.99 | 10.12 | -1.65% | 41,148 | 41,535,422 |
| 2024-10-30 | 10.11 | 10.42 | 10.02 | 10.29 | +0.59% | 47,625 | 48,802,735 |
| 2024-10-29 | 10.69 | 10.73 | 10.23 | 10.23 | -2.94% | 43,908 | 45,636,791 |
| 2024-10-28 | 10.28 | 10.54 | 10.23 | 10.54 | +3.64% | 50,285 | 52,310,199 |
| 2024-10-25 | 10.09 | 10.2 | 10.03 | 10.17 | +0.79% | 34,181 | 34,613,049 |
| 2024-10-24 | 10.04 | 10.16 | 9.96 | 10.09 | +0.6% | 31,265 | 31,471,669 |
| 2024-10-23 | 10 | 10.12 | 9.92 | 10.03 | +0.5% | 37,811 | 37,865,244 |
| 2024-10-22 | 9.74 | 10.08 | 9.72 | 9.98 | +2.46% | 47,381 | 46,960,674 |
| 2024-10-21 | 9.56 | 9.75 | 9.5 | 9.74 | +1.78% | 33,928 | 32,737,710 |
| 2024-10-18 | 9.43 | 9.72 | 9.36 | 9.57 | +1.48% | 31,807 | 30,309,857 |
| 2024-10-17 | 9.56 | 9.67 | 9.43 | 9.43 | -0.84% | 21,102 | 20,143,852 |
| 2024-10-16 | 9.5 | 9.65 | 9.42 | 9.51 | -0.73% | 20,441 | 19,497,004 |
| 2024-10-15 | 9.67 | 9.78 | 9.57 | 9.58 | -1.74% | 29,380 | 28,419,402 |
| 2024-10-14 | 9.64 | 9.78 | 9.4 | 9.75 | +1.14% | 36,540 | 35,141,962 |
| 2024-10-11 | 9.67 | 10.05 | 9.56 | 9.64 | -0.31% | 44,310 | 43,375,200 |
| 2024-10-10 | 9.68 | 9.9 | 9.49 | 9.67 | -0.21% | 41,444 | 40,338,158 |
| 2024-10-09 | 10.63 | 10.63 | 9.68 | 9.69 | -9.94% | 72,809 | 72,617,079 |
| 2024-10-08 | 11.76 | 11.76 | 10.39 | 10.76 | +0.56% | 152,274 | 167,831,413 |
| 2024-09-30 | 10.03 | 10.75 | 10.03 | 10.7 | +9.52% | 103,785 | 108,569,934 |
| 2024-09-27 | 9.48 | 9.88 | 9.41 | 9.77 | +3.61% | 53,967 | 52,020,663 |
| 2024-09-26 | 8.81 | 9.45 | 8.81 | 9.43 | +7.04% | 62,224 | 57,114,288 |
| 2024-09-25 | 8.8 | 9.03 | 8.78 | 8.81 | +0.92% | 30,487 | 27,203,269 |
| 2024-09-24 | 8.5 | 8.73 | 8.46 | 8.73 | +2.83% | 19,460 | 16,811,590 |
| 2024-09-23 | 8.53 | 8.6 | 8.47 | 8.49 | -0.59% | 13,186 | 11,236,423 |
| 2024-09-20 | 8.41 | 8.57 | 8.33 | 8.54 | +1.55% | 26,122 | 22,178,538 |
| 2024-09-19 | 8.14 | 8.47 | 8.07 | 8.41 | +4.47% | 26,572 | 22,128,433 |
| 2024-09-18 | 8.03 | 8.08 | 7.8 | 8.05 | +0.25% | 16,862 | 13,372,150 |
| 2024-09-13 | 8.19 | 8.2 | 8.02 | 8.03 | -1.83% | 17,410 | 14,033,112 |
| 2024-09-12 | 8.18 | 8.32 | 8.18 | 8.18 | -0.61% | 11,629 | 9,557,453 |
| 2024-09-11 | 8.33 | 8.43 | 8.15 | 8.23 | -1.44% | 13,783 | 11,407,282 |
| 2024-09-10 | 8.48 | 8.48 | 8.23 | 8.35 | -0.83% | 12,805 | 10,657,518 |
| 2024-09-09 | 8.41 | 8.5 | 8.28 | 8.42 | -0.12% | 10,948 | 9,198,104 |
| 2024-09-06 | 8.57 | 8.58 | 8.41 | 8.43 | -1.06% | 10,452 | 8,844,930 |
| 2024-09-05 | 8.3 | 8.53 | 8.3 | 8.52 | +2.28% | 16,650 | 14,107,631 |
| 2024-09-04 | 8.4 | 8.52 | 8.3 | 8.33 | -1.19% | 13,606 | 11,411,062 |
| 2024-09-03 | 8.3 | 8.53 | 8.25 | 8.43 | +1.57% | 15,152 | 12,766,211 |
| 2024-09-02 | 8.48 | 8.52 | 8.3 | 8.3 | -2.24% | 13,919 | 11,682,001 |
| 2024-08-30 | 8.38 | 8.6 | 8.28 | 8.49 | +1.07% | 21,126 | 17,887,020 |
| 2024-08-29 | 8.25 | 8.44 | 8.25 | 8.4 | +0.84% | 11,950 | 10,009,832 |
| 2024-08-28 | 8.2 | 8.39 | 8.16 | 8.33 | +0.6% | 13,960 | 11,597,087 |
| 2024-08-27 | 8.27 | 8.31 | 8.15 | 8.28 | +0.49% | 10,359 | 8,556,667 |
| 2024-08-26 | 8.23 | 8.34 | 8.14 | 8.24 | +0.49% | 12,320 | 10,161,585 |
| 2024-08-23 | 8.25 | 8.29 | 8.12 | 8.2 | -0.61% | 11,188 | 9,154,184 |
| 2024-08-22 | 8.52 | 8.57 | 8.22 | 8.25 | -3.06% | 17,115 | 14,266,515 |
| 2024-08-21 | 8.51 | 8.56 | 8.43 | 8.51 | +0.35% | 10,030 | 8,510,402 |
| 2024-08-20 | 8.58 | 8.61 | 8.47 | 8.48 | -1.05% | 13,569 | 11,559,064 |
| 2024-08-19 | 8.65 | 8.69 | 8.53 | 8.57 | -0.46% | 9,566 | 8,244,522 |
| 2024-08-16 | 8.73 | 8.81 | 8.6 | 8.61 | -1.49% | 15,703 | 13,619,043 |
| 2024-08-15 | 8.68 | 8.83 | 8.6 | 8.74 | +0.46% | 13,780 | 12,054,982 |
| 2024-08-14 | 8.79 | 8.95 | 8.67 | 8.7 | -1.47% | 12,871 | 11,235,008 |
| 2024-08-13 | 8.85 | 8.92 | 8.72 | 8.83 | -0.9% | 16,118 | 14,197,332 |
| 2024-08-12 | 8.94 | 9.04 | 8.84 | 8.91 | -0.34% | 12,562 | 11,224,758 |
| 2024-08-09 | 9.13 | 9.16 | 8.92 | 8.94 | -2.3% | 18,261 | 16,484,800 |
| 2024-08-08 | 8.96 | 9.25 | 8.91 | 9.15 | +2.12% | 29,691 | 27,048,358 |
| 2024-08-07 | 9 | 9.04 | 8.88 | 8.96 | -0.67% | 14,830 | 13,277,842 |
| 2024-08-06 | 8.87 | 9.02 | 8.8 | 9.02 | +3.2% | 20,384 | 18,219,279 |
| 2024-08-05 | 8.82 | 9.04 | 8.74 | 8.74 | -1.02% | 23,201 | 20,611,537 |
| 2024-08-02 | 8.84 | 8.99 | 8.79 | 8.83 | -0.23% | 20,268 | 18,043,112 |
| 2024-08-01 | 8.98 | 9.06 | 8.81 | 8.85 | -1.45% | 20,468 | 18,206,349 |
| 2024-07-31 | 8.69 | 9.02 | 8.66 | 8.98 | +3.34% | 26,059 | 23,197,860 |
| 2024-07-30 | 8.7 | 8.82 | 8.64 | 8.69 | -0.57% | 21,061 | 18,324,714 |
| 2024-07-29 | 8.96 | 9.14 | 8.69 | 8.74 | -3% | 35,278 | 31,329,889 |
| 2024-07-26 | 8.88 | 9.1 | 8.88 | 9.01 | -0.22% | 28,673 | 25,737,710 |
| 2024-07-25 | 8.25 | 9.1 | 8.2 | 9.03 | +8.8% | 64,207 | 56,343,059 |
| 2024-07-24 | 8.56 | 8.59 | 8.28 | 8.3 | -2.92% | 22,480 | 18,828,715 |
| 2024-07-23 | 8.74 | 8.79 | 8.54 | 8.55 | -2.29% | 14,826 | 12,812,128 |
| 2024-07-22 | 8.71 | 8.83 | 8.65 | 8.75 | -0.11% | 14,330 | 12,515,454 |
| 2024-07-19 | 8.83 | 8.83 | 8.66 | 8.76 | -0.57% | 12,938 | 11,320,185 |
| 2024-07-18 | 8.87 | 8.87 | 8.7 | 8.81 | -0.9% | 13,333 | 11,716,848 |
| 2024-07-17 | 8.89 | 8.99 | 8.81 | 8.89 | 0% | 13,518 | 12,031,412 |
| 2024-07-16 | 9.05 | 9.05 | 8.81 | 8.89 | -1% | 12,345 | 10,970,930 |
| 2024-07-15 | 9.13 | 9.16 | 8.94 | 8.98 | -1.75% | 14,686 | 13,230,075 |
| 2024-07-12 | 9.16 | 9.26 | 9.07 | 9.14 | -0.65% | 14,042 | 12,852,904 |
| 2024-07-11 | 9.04 | 9.23 | 8.95 | 9.2 | +2.79% | 22,688 | 20,687,027 |
| 2024-07-10 | 8.8 | 9.02 | 8.6 | 8.95 | +1.47% | 26,949 | 23,906,239 |
| 2024-07-09 | 8.81 | 8.93 | 8.59 | 8.82 | +0.11% | 21,110 | 18,494,552 |
| 2024-07-08 | 9.03 | 9.03 | 8.77 | 8.81 | -2.44% | 24,751 | 21,884,064 |
| 2024-07-05 | 9.25 | 9.26 | 8.95 | 9.03 | -2.9% | 31,735 | 28,798,487 |
| 2024-07-04 | 9.6 | 9.64 | 9.1 | 9.3 | -3.63% | 27,751 | 25,809,126 |
| 2024-07-03 | 9.6 | 9.73 | 9.58 | 9.65 | +0.73% | 17,385 | 16,774,943 |
| 2024-07-02 | 9.53 | 9.67 | 9.42 | 9.58 | +0.95% | 20,630 | 19,784,180 |
| 2024-07-01 | 9.37 | 9.54 | 9.27 | 9.49 | +1.28% | 15,861 | 14,922,667 |
| 2024-06-28 | 9.46 | 9.55 | 9.36 | 9.37 | -1.16% | 22,320 | 21,094,725 |
| 2024-06-27 | 9.5 | 9.66 | 9.46 | 9.48 | -1.96% | 18,503 | 17,685,075 |
| 2024-06-26 | 9.6 | 9.69 | 9.44 | 9.67 | +2.44% | 25,387 | 24,304,556 |
| 2024-06-25 | 9.21 | 9.54 | 9.2 | 9.44 | +2.39% | 28,020 | 26,287,195 |
| 2024-06-24 | 9.7 | 9.7 | 9.17 | 9.22 | -4.06% | 19,806 | 18,430,227 |
| 2024-06-21 | 9.67 | 9.67 | 9.45 | 9.61 | +0.84% | 13,501 | 12,942,193 |
| 2024-06-20 | 9.72 | 9.78 | 9.46 | 9.53 | -1.95% | 21,274 | 20,358,063 |
| 2024-06-19 | 9.86 | 9.87 | 9.71 | 9.72 | -1.22% | 15,704 | 15,338,783 |
| 2024-06-18 | 9.84 | 9.9 | 9.81 | 9.84 | 0% | 13,748 | 13,538,184 |
| 2024-06-17 | 9.86 | 9.89 | 9.76 | 9.84 | -0.2% | 12,992 | 12,789,276 |
| 2024-06-14 | 9.81 | 9.95 | 9.77 | 9.86 | 0% | 13,397 | 13,208,717 |
| 2024-06-13 | 10.07 | 10.07 | 9.83 | 9.86 | -1.5% | 14,332 | 14,186,369 |
| 2024-06-12 | 10 | 10.12 | 9.95 | 10.01 | 0% | 17,778 | 17,843,632 |
| 2024-06-11 | 9.97 | 10.04 | 9.71 | 10.01 | +0.4% | 23,243 | 23,036,387 |
| 2024-06-07 | 9.72 | 10.05 | 9.66 | 9.97 | +3.85% | 32,636 | 32,002,476 |
| 2024-06-06 | 10.2 | 10.22 | 9.44 | 9.6 | -5.42% | 66,796 | 64,673,446 |
| 2024-06-05 | 10.49 | 10.49 | 10.13 | 10.15 | -3.61% | 27,038 | 27,763,930 |
| 2024-06-04 | 10.58 | 10.59 | 10.4 | 10.53 | -0.38% | 15,242 | 15,985,800 |
| 2024-06-03 | 10.88 | 10.93 | 10.48 | 10.57 | -2.85% | 23,269 | 24,694,927 |
| 2024-05-31 | 10.86 | 10.93 | 10.81 | 10.88 | +0.37% | 13,140 | 14,279,045 |
| 2024-05-30 | 10.91 | 10.99 | 10.78 | 10.84 | -0.64% | 13,168 | 14,291,190 |
| 2024-05-29 | 10.99 | 11.08 | 10.86 | 10.91 | -0.37% | 13,321 | 14,588,119 |
| 2024-05-28 | 11 | 11.12 | 10.94 | 10.95 | -0.99% | 11,795 | 12,983,213 |
| 2024-05-27 | 11.16 | 11.22 | 10.85 | 11.06 | -0.45% | 21,213 | 23,316,206 |
| 2024-05-24 | 11.16 | 11.28 | 11.1 | 11.11 | -0.45% | 14,824 | 16,563,229 |
| 2024-05-23 | 11.5 | 11.5 | 11.15 | 11.16 | -2.45% | 18,544 | 20,851,899 |
| 2024-05-22 | 11.51 | 11.55 | 11.39 | 11.44 | -0.17% | 13,342 | 15,276,356 |
| 2024-05-21 | 11.56 | 11.62 | 11.37 | 11.46 | -0.52% | 17,647 | 20,241,914 |
| 2024-05-20 | 11.66 | 11.66 | 11.49 | 11.52 | 0% | 26,777 | 30,973,696 |
| 2024-05-17 | 11.57 | 11.79 | 11.38 | 11.52 | -0.43% | 32,052 | 37,027,130 |
| 2024-05-16 | 11.44 | 11.73 | 11.39 | 11.57 | +1.22% | 35,036 | 40,551,902 |
| 2024-05-15 | 11.46 | 11.6 | 11.32 | 11.43 | +0.09% | 25,585 | 29,334,519 |
| 2024-05-14 | 11.17 | 11.45 | 11.17 | 11.42 | +2.7% | 29,464 | 33,471,752 |
| 2024-05-13 | 11.3 | 11.34 | 11.11 | 11.12 | -2.37% | 22,723 | 25,438,283 |
| 2024-05-10 | 11.41 | 11.54 | 11.36 | 11.39 | -0.26% | 21,765 | 24,914,088 |
| 2024-05-09 | 11.34 | 11.48 | 11.34 | 11.42 | +1.06% | 17,970 | 20,525,683 |
| 2024-05-08 | 11.44 | 11.52 | 11.28 | 11.3 | -1.22% | 20,442 | 23,271,944 |
| 2024-05-07 | 11.52 | 11.59 | 11.4 | 11.44 | -0.26% | 27,535 | 31,597,268 |
| 2024-05-06 | 11.44 | 11.5 | 11.3 | 11.47 | +2.23% | 38,427 | 43,946,755 |
| 2024-04-30 | 11.2 | 11.35 | 11.09 | 11.22 | -0.27% | 32,665 | 36,679,385 |
| 2024-04-29 | 10.82 | 11.27 | 10.82 | 11.25 | +3.5% | 37,541 | 41,649,596 |
| 2024-04-26 | 10.75 | 10.9 | 10.64 | 10.87 | +1.49% | 21,859 | 23,614,548 |
| 2024-04-25 | 10.68 | 10.88 | 10.61 | 10.71 | +0.28% | 19,319 | 20,811,848 |
| 2024-04-24 | 10.7 | 10.76 | 10.54 | 10.68 | 0% | 13,864 | 14,742,961 |
| 2024-04-23 | 10.55 | 10.76 | 10.44 | 10.68 | +1.62% | 17,085 | 18,165,643 |
| 2024-04-22 | 10.39 | 10.66 | 10.29 | 10.51 | +1.25% | 17,235 | 18,121,174 |
| 2024-04-19 | 10.6 | 10.68 | 10.36 | 10.38 | -2.99% | 18,773 | 19,673,873 |
| 2024-04-18 | 10.85 | 10.97 | 10.68 | 10.7 | -1.83% | 21,058 | 22,773,653 |
| 2024-04-17 | 10.3 | 11 | 10.3 | 10.9 | +6.13% | 41,271 | 44,213,890 |
| 2024-04-16 | 10.48 | 10.56 | 10.15 | 10.27 | -2.75% | 38,777 | 39,989,253 |
| 2024-04-15 | 10.92 | 10.92 | 10.13 | 10.56 | -3.3% | 43,988 | 46,344,875 |
| 2024-04-12 | 11.04 | 11.08 | 10.77 | 10.92 | -1.27% | 36,015 | 39,334,689 |
| 2024-04-11 | 11.35 | 11.35 | 10.95 | 11.06 | -2.3% | 49,164 | 54,630,098 |
| 2024-04-10 | 11.27 | 11.54 | 11.12 | 11.32 | +0.27% | 51,233 | 58,183,396 |
| 2024-04-09 | 11.13 | 11.34 | 11.02 | 11.29 | +1.26% | 27,868 | 31,239,400 |
| 2024-04-08 | 11.32 | 11.34 | 11.12 | 11.15 | -2.11% | 29,240 | 32,805,187 |
| 2024-04-03 | 11.22 | 11.39 | 11.16 | 11.39 | +1.33% | 33,193 | 37,533,543 |
| 2024-04-02 | 11.38 | 11.45 | 11.16 | 11.24 | -0.62% | 25,235 | 28,411,312 |
| 2024-04-01 | 11.06 | 11.33 | 11.06 | 11.31 | +2.45% | 36,423 | 40,953,611 |
| 2024-03-29 | 11.01 | 11.18 | 10.93 | 11.04 | -0.18% | 20,537 | 22,649,954 |
| 2024-03-28 | 10.99 | 11.2 | 10.84 | 11.06 | -0.45% | 36,230 | 40,057,532 |
| 2024-03-27 | 11.08 | 11.39 | 11.05 | 11.11 | +0.73% | 45,761 | 51,475,288 |
| 2024-03-26 | 11 | 11.12 | 10.85 | 11.03 | +0.46% | 21,610 | 23,707,142 |
| 2024-03-25 | 11.29 | 11.29 | 10.98 | 10.98 | -2.75% | 23,417 | 26,098,347 |
| 2024-03-22 | 11.55 | 11.68 | 11.26 | 11.29 | -2.34% | 37,508 | 42,847,123 |
| 2024-03-21 | 11.52 | 11.68 | 11.42 | 11.56 | +0.52% | 31,783 | 36,741,121 |
| 2024-03-20 | 11.41 | 11.5 | 11.35 | 11.5 | +0.79% | 27,806 | 31,795,618 |
| 2024-03-19 | 11.4 | 11.55 | 11.36 | 11.41 | -0.17% | 33,554 | 38,441,651 |
| 2024-03-18 | 11.25 | 11.44 | 11.22 | 11.43 | +1.33% | 37,816 | 42,930,550 |
| 2024-03-15 | 11.23 | 11.34 | 11.18 | 11.28 | +0.09% | 26,081 | 29,340,689 |
| 2024-03-14 | 11.19 | 11.48 | 11 | 11.27 | +0.71% | 42,232 | 47,453,915 |
| 2024-03-13 | 11.35 | 11.38 | 11.13 | 11.19 | -1.5% | 38,397 | 43,089,175 |
| 2024-03-12 | 11.05 | 11.44 | 11.01 | 11.36 | +2.81% | 57,896 | 65,246,626 |
| 2024-03-11 | 10.9 | 11.1 | 10.9 | 11.05 | +0.82% | 30,057 | 33,088,618 |
| 2024-03-08 | 11.13 | 11.27 | 10.84 | 10.96 | -2.75% | 57,170 | 62,759,359 |
| 2024-03-07 | 10.85 | 11.66 | 10.61 | 11.27 | +3.87% | 84,943 | 94,804,335 |
| 2024-03-06 | 10.87 | 10.97 | 10.7 | 10.85 | -0.18% | 22,320 | 24,199,816 |
| 2024-03-05 | 11.04 | 11.08 | 10.83 | 10.87 | -2.25% | 33,012 | 36,014,430 |
| 2024-03-04 | 11.25 | 11.27 | 11.01 | 11.12 | -0.54% | 23,896 | 26,527,966 |
| 2024-03-01 | 11.29 | 11.35 | 11.01 | 11.18 | -0.8% | 37,416 | 41,714,806 |
| 2024-02-29 | 11.03 | 11.35 | 11.02 | 11.27 | +2.27% | 37,832 | 42,388,712 |
| 2024-02-28 | 11.61 | 11.91 | 11.02 | 11.02 | -5% | 53,450 | 61,643,177 |
| 2024-02-27 | 11.45 | 11.61 | 11.35 | 11.6 | +1.58% | 29,560 | 34,048,881 |
| 2024-02-26 | 11.46 | 11.63 | 11.38 | 11.42 | -0.26% | 30,377 | 34,884,374 |
| 2024-02-23 | 11.29 | 11.47 | 11.18 | 11.45 | +1.51% | 32,318 | 36,722,582 |
| 2024-02-22 | 11.18 | 11.35 | 11.1 | 11.28 | +0.53% | 33,732 | 37,890,962 |
| 2024-02-21 | 11 | 11.4 | 10.9 | 11.22 | +1.36% | 32,963 | 37,060,016 |
| 2024-02-20 | 11.11 | 11.13 | 10.9 | 11.07 | -1.16% | 24,956 | 27,552,480 |
| 2024-02-19 | 11.02 | 11.45 | 11 | 11.2 | +2.56% | 30,694 | 34,397,430 |
| 2024-02-08 | 10.1 | 11.06 | 10.07 | 10.92 | +8.55% | 45,951 | 48,918,542 |
| 2024-02-07 | 10.37 | 10.48 | 9.8 | 10.06 | -3.08% | 42,468 | 43,456,526 |
| 2024-02-06 | 10.01 | 10.7 | 9.27 | 10.38 | +2.27% | 52,443 | 52,704,072 |
| 2024-02-05 | 10.97 | 10.97 | 10.15 | 10.15 | -10.02% | 70,039 | 71,771,437 |
| 2024-02-02 | 12.34 | 12.63 | 11.16 | 11.28 | -9.03% | 51,623 | 60,399,136 |
| 2024-02-01 | 12.44 | 12.62 | 12.26 | 12.4 | -0.8% | 24,002 | 29,819,885 |
| 2024-01-31 | 12.86 | 12.89 | 12.24 | 12.5 | -2.72% | 35,621 | 44,656,704 |
| 2024-01-30 | 12.95 | 13.03 | 12.77 | 12.85 | -1.53% | 20,885 | 26,974,935 |
| 2024-01-29 | 13.09 | 13.18 | 12.77 | 13.05 | -0.38% | 31,009 | 40,222,280 |
| 2024-01-26 | 12.98 | 13.24 | 12.96 | 13.1 | -0.3% | 32,118 | 42,054,035 |
| 2024-01-25 | 12.82 | 13.46 | 12.7 | 13.14 | +2.02% | 46,600 | 60,929,356 |
| 2024-01-24 | 12.81 | 12.94 | 12.5 | 12.88 | +0.94% | 23,615 | 30,153,308 |
| 2024-01-23 | 12.82 | 12.88 | 12.43 | 12.76 | -1.09% | 26,228 | 33,243,804 |
| 2024-01-22 | 13.25 | 13.32 | 12.51 | 12.9 | -3.52% | 53,356 | 68,758,420 |
| 2024-01-19 | 13.05 | 13.76 | 12.82 | 13.37 | +2.06% | 41,492 | 55,338,163 |
| 2024-01-18 | 12.97 | 13.15 | 12.66 | 13.1 | +0.38% | 32,705 | 42,091,919 |
| 2024-01-17 | 13.47 | 13.47 | 13.03 | 13.05 | -3.26% | 23,347 | 30,923,377 |
| 2024-01-16 | 13.47 | 13.52 | 13.25 | 13.49 | -0.07% | 25,365 | 33,975,539 |
| 2024-01-15 | 13.25 | 13.61 | 13.2 | 13.5 | +1.12% | 34,925 | 47,071,579 |
| 2024-01-12 | 13.4 | 13.65 | 13.3 | 13.35 | -0.74% | 35,750 | 48,194,567 |
| 2024-01-11 | 13.35 | 13.47 | 13.23 | 13.45 | -0.59% | 40,157 | 53,585,950 |
| 2024-01-10 | 13.03 | 13.75 | 12.93 | 13.53 | +4.24% | 64,768 | 86,688,510 |
| 2024-01-09 | 12.94 | 13.09 | 12.83 | 12.98 | +0.08% | 15,059 | 19,531,501 |
| 2024-01-08 | 13.12 | 13.16 | 12.91 | 12.97 | -1.29% | 17,089 | 22,188,032 |
| 2024-01-05 | 13.3 | 13.35 | 13.02 | 13.14 | -1.35% | 22,879 | 30,130,365 |
| 2024-01-04 | 13.4 | 13.4 | 13.2 | 13.32 | -0.75% | 15,650 | 20,793,854 |
| 2024-01-03 | 13.38 | 13.46 | 13.28 | 13.42 | +0.3% | 17,240 | 23,061,590 |
| 2024-01-02 | 13.39 | 13.49 | 13.3 | 13.38 | -0.3% | 23,560 | 31,547,834 |
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：