股票概览
11.02
-2.91%
-0.33
11.35
开盘价
11.38
最高价
10.98
最低价
18,452
成交量
数据更新至: 2024-12-31
技术指标
11.37
MA5 (5日均线)
11.58
MA10 (10日均线)
11.76
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 | 11.35 | 11.38 | 10.98 | 11.02 | -2.91% | 18,452 | 20,549,338 |
| 2024-12-30 | 11.5 | 11.72 | 11.18 | 11.35 | -2.58% | 25,964 | 29,586,113 |
| 2024-12-27 | 11.46 | 11.87 | 11.45 | 11.65 | +1.13% | 24,157 | 28,315,314 |
| 2024-12-26 | 11.32 | 11.69 | 11.27 | 11.52 | +1.68% | 21,513 | 24,863,581 |
| 2024-12-25 | 11.65 | 11.66 | 11.01 | 11.33 | -3.57% | 30,501 | 34,335,659 |
| 2024-12-24 | 11.46 | 11.75 | 11.31 | 11.75 | +2.26% | 28,551 | 33,056,559 |
| 2024-12-23 | 12.29 | 12.33 | 11.48 | 11.49 | -7.49% | 44,466 | 52,395,272 |
| 2024-12-20 | 11.84 | 12.68 | 11.62 | 12.42 | +4.9% | 65,300 | 80,988,790 |
| 2024-12-19 | 11.3 | 12.35 | 11.2 | 11.84 | +3.59% | 47,071 | 55,562,942 |
| 2024-12-18 | 11.59 | 11.84 | 11.32 | 11.43 | -0.95% | 30,466 | 35,273,969 |
| 2024-12-17 | 12.18 | 12.31 | 11.5 | 11.54 | -5.64% | 43,670 | 51,351,491 |
| 2024-12-16 | 12.33 | 12.55 | 12.09 | 12.23 | -1.29% | 27,969 | 34,213,328 |
| 2024-12-13 | 12.28 | 12.7 | 12.15 | 12.39 | -0.08% | 55,091 | 68,504,325 |
| 2024-12-12 | 11.86 | 12.5 | 11.86 | 12.4 | +3.77% | 77,443 | 94,479,114 |
| 2024-12-11 | 12.02 | 12.11 | 11.78 | 11.95 | -2.77% | 86,341 | 102,801,890 |
| 2024-12-10 | 11.74 | 12.76 | 11.36 | 12.29 | +3.71% | 138,609 | 166,446,642 |
| 2024-12-09 | 11.71 | 11.98 | 11.62 | 11.85 | +1.11% | 30,527 | 36,040,795 |
| 2024-12-06 | 11.6 | 11.83 | 11.42 | 11.72 | +1.3% | 36,925 | 43,011,975 |
| 2024-12-05 | 11.45 | 11.7 | 11.22 | 11.57 | +0.78% | 18,472 | 21,408,273 |
| 2024-12-04 | 11.73 | 11.78 | 11.39 | 11.48 | -2.13% | 22,231 | 25,765,840 |
| 2024-12-03 | 11.76 | 11.88 | 11.66 | 11.73 | -0.42% | 19,595 | 23,026,464 |
| 2024-12-02 | 11.83 | 11.92 | 11.7 | 11.78 | -0.17% | 27,729 | 32,688,499 |
| 2024-11-29 | 11.75 | 11.91 | 11.53 | 11.8 | +0.77% | 26,233 | 30,860,914 |
| 2024-11-28 | 11.49 | 11.98 | 11.4 | 11.71 | +2.72% | 35,577 | 41,688,113 |
| 2024-11-27 | 11.4 | 11.49 | 11.06 | 11.4 | +0.44% | 20,733 | 23,282,065 |
| 2024-11-26 | 11.52 | 11.65 | 11.28 | 11.35 | -2.24% | 17,961 | 20,526,298 |
| 2024-11-25 | 11.62 | 11.65 | 11.26 | 11.61 | +1.22% | 25,506 | 29,237,260 |
| 2024-11-22 | 11.82 | 12.15 | 11.44 | 11.47 | -3.45% | 34,340 | 40,459,484 |
| 2024-11-21 | 11.65 | 12.15 | 11.53 | 11.88 | +1.54% | 45,588 | 53,806,484 |
| 2024-11-20 | 11.39 | 11.76 | 11.32 | 11.7 | +2.36% | 43,299 | 50,173,378 |
| 2024-11-19 | 10.91 | 12.01 | 10.9 | 11.43 | +4.38% | 50,606 | 57,685,770 |
| 2024-11-18 | 11.5 | 11.54 | 10.84 | 10.95 | -4.2% | 31,831 | 35,290,045 |
| 2024-11-15 | 11.71 | 11.87 | 11.38 | 11.43 | -1.8% | 36,641 | 42,494,805 |
| 2024-11-14 | 12.25 | 12.4 | 11.57 | 11.64 | -6.05% | 47,772 | 56,884,584 |
| 2024-11-13 | 12.18 | 12.4 | 11.7 | 12.39 | +1.98% | 78,126 | 94,251,388 |
| 2024-11-12 | 12.3 | 12.69 | 11.95 | 12.15 | +0.5% | 127,441 | 156,692,379 |
| 2024-11-11 | 11.08 | 12.09 | 11.08 | 12.09 | +10.01% | 109,647 | 128,021,902 |
| 2024-11-08 | 10.99 | 11.1 | 10.83 | 10.99 | +0.37% | 43,220 | 47,306,768 |
| 2024-11-07 | 10.67 | 10.97 | 10.55 | 10.95 | +2.05% | 55,802 | 60,315,141 |
| 2024-11-06 | 10.86 | 10.86 | 10.65 | 10.73 | -1.74% | 52,190 | 56,080,649 |
| 2024-11-05 | 10.88 | 10.92 | 10.71 | 10.92 | +0.28% | 55,124 | 59,702,056 |
| 2024-11-04 | 10.71 | 10.97 | 10.66 | 10.89 | +1.87% | 54,953 | 59,293,128 |
| 2024-11-01 | 11.27 | 11.31 | 10.65 | 10.69 | -6.39% | 75,310 | 81,905,146 |
| 2024-10-31 | 11.2 | 11.7 | 10.8 | 11.42 | +1.69% | 101,906 | 115,525,913 |
| 2024-10-30 | 11.6 | 11.69 | 10.85 | 11.23 | -5.87% | 118,200 | 132,117,148 |
| 2024-10-29 | 12.54 | 12.54 | 11.7 | 11.93 | +4.65% | 224,335 | 272,013,379 |
| 2024-10-28 | 11 | 11.4 | 10.8 | 11.4 | +10.04% | 63,042 | 71,160,924 |
| 2024-10-25 | 10.24 | 10.43 | 10.16 | 10.36 | +0.58% | 50,852 | 52,505,671 |
| 2024-10-24 | 10.15 | 10.53 | 10.01 | 10.3 | +1.18% | 82,617 | 85,086,309 |
| 2024-10-23 | 9.76 | 10.7 | 9.65 | 10.18 | +4.62% | 85,985 | 88,566,203 |
| 2024-10-22 | 9.72 | 9.97 | 9.56 | 9.73 | +0.93% | 22,517 | 21,852,173 |
| 2024-10-21 | 9.56 | 9.79 | 9.46 | 9.64 | +1.69% | 27,556 | 26,484,557 |
| 2024-10-18 | 9.28 | 9.63 | 9.26 | 9.48 | +2.27% | 25,727 | 24,239,309 |
| 2024-10-17 | 9.41 | 9.65 | 9.25 | 9.27 | -0.96% | 22,533 | 21,248,023 |
| 2024-10-16 | 9.21 | 9.42 | 9.16 | 9.36 | +1.19% | 22,820 | 21,213,699 |
| 2024-10-15 | 9.39 | 9.49 | 9.25 | 9.25 | -1.8% | 23,718 | 22,234,590 |
| 2024-10-14 | 9.2 | 9.43 | 9.12 | 9.42 | +1.84% | 26,114 | 24,329,804 |
| 2024-10-11 | 9.55 | 9.67 | 9.12 | 9.25 | -3.65% | 29,930 | 27,981,192 |
| 2024-10-10 | 9.8 | 9.9 | 9.5 | 9.6 | -0.1% | 38,299 | 37,157,335 |
| 2024-10-09 | 10.36 | 10.36 | 9.58 | 9.61 | -9.68% | 48,992 | 48,391,642 |
| 2024-10-08 | 11.15 | 11.15 | 9.93 | 10.64 | +4.93% | 74,997 | 78,595,001 |
| 2024-09-30 | 9.77 | 10.25 | 9.47 | 10.14 | +7.87% | 58,101 | 57,350,157 |
| 2024-09-27 | 9.2 | 9.42 | 9.1 | 9.4 | +3.64% | 18,408 | 17,055,457 |
| 2024-09-26 | 8.87 | 9.07 | 8.86 | 9.07 | +1.91% | 14,465 | 12,999,802 |
| 2024-09-25 | 8.85 | 9.02 | 8.83 | 8.9 | +1.14% | 16,852 | 15,056,282 |
| 2024-09-24 | 8.53 | 8.8 | 8.5 | 8.8 | +3.77% | 19,220 | 16,643,089 |
| 2024-09-23 | 8.51 | 8.56 | 8.44 | 8.48 | -0.24% | 8,661 | 7,359,695 |
| 2024-09-20 | 8.62 | 8.65 | 8.46 | 8.5 | -1.28% | 8,760 | 7,479,201 |
| 2024-09-19 | 8.35 | 8.63 | 8.34 | 8.61 | +3.11% | 15,453 | 13,162,105 |
| 2024-09-18 | 8.58 | 8.63 | 8.15 | 8.35 | -2.22% | 20,997 | 17,530,998 |
| 2024-09-13 | 8.72 | 8.84 | 8.53 | 8.54 | -1.73% | 17,509 | 15,155,821 |
| 2024-09-12 | 8.71 | 8.82 | 8.65 | 8.69 | -0.23% | 10,171 | 8,883,108 |
| 2024-09-11 | 8.69 | 8.77 | 8.62 | 8.71 | +0.11% | 10,347 | 8,998,264 |
| 2024-09-10 | 8.7 | 8.73 | 8.54 | 8.7 | +0.46% | 10,308 | 8,906,149 |
| 2024-09-09 | 8.56 | 8.77 | 8.56 | 8.66 | -0.35% | 9,331 | 8,085,569 |
| 2024-09-06 | 8.94 | 8.94 | 8.68 | 8.69 | -2.8% | 10,959 | 9,628,686 |
| 2024-09-05 | 8.92 | 8.97 | 8.87 | 8.94 | +0.22% | 10,401 | 9,278,508 |
| 2024-09-04 | 8.96 | 9.05 | 8.87 | 8.92 | -1% | 12,010 | 10,743,213 |
| 2024-09-03 | 8.9 | 9.07 | 8.86 | 9.01 | +0.9% | 11,488 | 10,346,131 |
| 2024-09-02 | 9.02 | 9.18 | 8.93 | 8.93 | -1% | 16,607 | 14,968,783 |
| 2024-08-30 | 8.85 | 9.1 | 8.85 | 9.02 | +1.69% | 18,638 | 16,796,394 |
| 2024-08-29 | 8.76 | 8.92 | 8.73 | 8.87 | +0.68% | 10,652 | 9,413,182 |
| 2024-08-28 | 8.66 | 8.94 | 8.6 | 8.81 | +1.85% | 13,377 | 11,780,090 |
| 2024-08-27 | 8.83 | 8.84 | 8.65 | 8.65 | -2.04% | 10,199 | 8,908,872 |
| 2024-08-26 | 8.6 | 8.88 | 8.59 | 8.83 | +2.79% | 15,215 | 13,340,448 |
| 2024-08-23 | 8.67 | 8.67 | 8.48 | 8.59 | -0.92% | 12,245 | 10,499,312 |
| 2024-08-22 | 8.8 | 8.83 | 8.66 | 8.67 | -1.48% | 11,192 | 9,760,902 |
| 2024-08-21 | 8.9 | 8.99 | 8.74 | 8.8 | -1.12% | 18,552 | 16,388,209 |
| 2024-08-20 | 9.03 | 9.06 | 8.82 | 8.9 | -1.11% | 13,458 | 12,020,810 |
| 2024-08-19 | 9.06 | 9.16 | 9 | 9 | -0.88% | 14,761 | 13,368,119 |
| 2024-08-16 | 9.26 | 9.31 | 9.07 | 9.08 | -2.58% | 20,039 | 18,356,498 |
| 2024-08-15 | 9.18 | 9.34 | 9.08 | 9.32 | +1.53% | 17,556 | 16,252,554 |
| 2024-08-14 | 9.28 | 9.34 | 9.18 | 9.18 | -0.76% | 13,976 | 12,928,152 |
| 2024-08-13 | 9.14 | 9.27 | 9.06 | 9.25 | +1.2% | 12,438 | 11,407,066 |
| 2024-08-12 | 9.21 | 9.26 | 9.1 | 9.14 | -1.08% | 11,504 | 10,556,119 |
| 2024-08-09 | 9.25 | 9.34 | 9.21 | 9.24 | +0.11% | 14,687 | 13,618,863 |
| 2024-08-08 | 9.18 | 9.26 | 9.04 | 9.23 | -0.32% | 16,220 | 14,884,005 |
| 2024-08-07 | 9.16 | 9.28 | 9.12 | 9.26 | +0.54% | 15,569 | 14,366,194 |
| 2024-08-06 | 9.01 | 9.21 | 9.01 | 9.21 | +2.45% | 19,906 | 18,160,470 |
| 2024-08-05 | 9.18 | 9.23 | 8.96 | 8.99 | -2.18% | 25,599 | 23,340,942 |
| 2024-08-02 | 9.27 | 9.34 | 9.19 | 9.19 | -0.97% | 20,657 | 19,139,925 |
| 2024-08-01 | 9.33 | 9.45 | 9.27 | 9.28 | -1.07% | 25,035 | 23,379,082 |
| 2024-07-31 | 9.19 | 9.39 | 9.13 | 9.38 | +2.07% | 28,298 | 26,375,559 |
| 2024-07-30 | 9.03 | 9.19 | 9.03 | 9.19 | +0.99% | 20,065 | 18,331,118 |
| 2024-07-29 | 9.01 | 9.13 | 8.99 | 9.1 | +0.33% | 19,646 | 17,825,611 |
| 2024-07-26 | 8.98 | 9.08 | 8.94 | 9.07 | +1.68% | 23,683 | 21,390,880 |
| 2024-07-25 | 8.85 | 9.06 | 8.8 | 8.92 | -0.34% | 29,120 | 25,961,843 |
| 2024-07-24 | 8.96 | 9.13 | 8.89 | 8.95 | -1.76% | 38,624 | 34,777,200 |
| 2024-07-23 | 9.4 | 9.46 | 9.08 | 9.11 | -3.09% | 39,001 | 36,324,503 |
| 2024-07-22 | 9.5 | 9.5 | 9.31 | 9.4 | -1.36% | 43,914 | 41,102,754 |
| 2024-07-19 | 9.38 | 9.57 | 9.28 | 9.53 | -0.31% | 56,159 | 52,985,951 |
| 2024-07-18 | 9.72 | 9.8 | 9.22 | 9.56 | -4.4% | 80,261 | 76,001,258 |
| 2024-07-17 | 10.1 | 10.22 | 9.84 | 10 | -3.85% | 97,884 | 97,849,998 |
| 2024-07-16 | 11.08 | 11.08 | 10.26 | 10.4 | -8.77% | 128,334 | 136,412,842 |
| 2024-07-15 | 11.4 | 11.4 | 10.61 | 11.4 | +10.04% | 139,124 | 155,556,586 |
| 2024-07-12 | 9.44 | 10.36 | 9.32 | 10.36 | +9.98% | 20,904 | 20,602,423 |
| 2024-07-11 | 9.18 | 9.45 | 9.18 | 9.42 | +2.73% | 14,536 | 13,599,608 |
| 2024-07-10 | 9.05 | 9.28 | 9.02 | 9.17 | +0.11% | 12,374 | 11,343,487 |
| 2024-07-09 | 9.01 | 9.28 | 9 | 9.16 | +0.22% | 13,407 | 12,238,484 |
| 2024-07-08 | 9.23 | 9.37 | 9.02 | 9.14 | -0.54% | 14,717 | 13,470,028 |
| 2024-07-05 | 9.12 | 9.26 | 9.04 | 9.19 | -0.11% | 10,984 | 10,058,951 |
| 2024-07-04 | 9.55 | 9.65 | 9.15 | 9.2 | -4.27% | 16,235 | 15,101,596 |
| 2024-07-03 | 9.9 | 9.9 | 9.54 | 9.61 | -1.84% | 11,694 | 11,292,133 |
| 2024-07-02 | 9.74 | 9.83 | 9.45 | 9.79 | +1.24% | 14,608 | 14,207,415 |
| 2024-07-01 | 9.6 | 9.71 | 9.46 | 9.67 | +0.73% | 9,123 | 8,754,493 |
| 2024-06-28 | 9.63 | 9.75 | 9.46 | 9.6 | 0% | 7,930 | 7,644,615 |
| 2024-06-27 | 9.75 | 9.97 | 9.52 | 9.6 | -2.14% | 14,660 | 14,229,801 |
| 2024-06-26 | 9.53 | 9.81 | 9.39 | 9.81 | +3.05% | 10,195 | 9,832,048 |
| 2024-06-25 | 9.43 | 9.68 | 9.4 | 9.52 | +0.95% | 12,087 | 11,539,549 |
| 2024-06-24 | 9.78 | 9.83 | 9.36 | 9.43 | -4.65% | 16,031 | 15,239,541 |
| 2024-06-21 | 9.93 | 10.02 | 9.61 | 9.89 | -0.8% | 13,931 | 13,755,273 |
| 2024-06-20 | 10.26 | 10.5 | 9.87 | 9.97 | -3.76% | 20,011 | 20,134,367 |
| 2024-06-19 | 10.08 | 10.49 | 10.08 | 10.36 | +3.6% | 22,276 | 22,942,078 |
| 2024-06-18 | 9.87 | 10.02 | 9.75 | 10 | +1.83% | 10,155 | 10,093,137 |
| 2024-06-17 | 9.94 | 9.99 | 9.71 | 9.82 | -2.09% | 11,949 | 11,777,616 |
| 2024-06-14 | 9.79 | 10.1 | 9.79 | 10.03 | +0.2% | 11,602 | 11,604,779 |
| 2024-06-13 | 10.06 | 10.26 | 9.89 | 10.01 | -0.5% | 13,330 | 13,388,211 |
| 2024-06-12 | 10 | 10.22 | 9.95 | 10.06 | -0.3% | 15,100 | 15,263,288 |
| 2024-06-11 | 9.96 | 10.1 | 9.67 | 10.09 | +0.4% | 23,591 | 23,351,082 |
| 2024-06-07 | 9.54 | 10.14 | 9.54 | 10.05 | +5.79% | 26,712 | 26,524,627 |
| 2024-06-06 | 10.09 | 10.27 | 9.39 | 9.5 | -6.5% | 24,464 | 23,718,115 |
| 2024-06-05 | 10.41 | 10.41 | 10.1 | 10.16 | -3.42% | 14,587 | 14,893,943 |
| 2024-06-04 | 10.59 | 10.75 | 10.27 | 10.52 | -1.68% | 18,132 | 18,894,138 |
| 2024-06-03 | 11.16 | 11.18 | 10.54 | 10.7 | -4.29% | 19,744 | 21,327,148 |
| 2024-05-31 | 11.16 | 11.24 | 11.05 | 11.18 | +0.81% | 11,889 | 13,291,546 |
| 2024-05-30 | 10.99 | 11.37 | 10.99 | 11.09 | -1.07% | 9,380 | 10,470,226 |
| 2024-05-29 | 10.96 | 11.3 | 10.96 | 11.21 | +1.08% | 10,100 | 11,318,379 |
| 2024-05-28 | 11.4 | 11.4 | 11.08 | 11.09 | -3.48% | 16,928 | 18,957,155 |
| 2024-05-27 | 11 | 11.49 | 10.92 | 11.49 | +3.79% | 18,895 | 21,218,792 |
| 2024-05-24 | 11.15 | 11.27 | 11 | 11.07 | -0.36% | 10,223 | 11,405,776 |
| 2024-05-23 | 11.44 | 11.44 | 11.05 | 11.11 | -1.77% | 12,915 | 14,420,536 |
| 2024-05-22 | 11.44 | 11.44 | 11.22 | 11.31 | +0.09% | 9,311 | 10,530,194 |
| 2024-05-21 | 11.54 | 11.56 | 11.26 | 11.3 | -1.91% | 15,961 | 18,123,875 |
| 2024-05-20 | 11.57 | 11.59 | 11.3 | 11.52 | +0.17% | 12,073 | 13,867,428 |
| 2024-05-17 | 11.45 | 11.54 | 11.29 | 11.5 | +1.41% | 16,299 | 18,612,427 |
| 2024-05-16 | 11.26 | 11.51 | 11.25 | 11.34 | +0.89% | 15,244 | 17,320,111 |
| 2024-05-15 | 11.26 | 11.38 | 11 | 11.24 | +0.18% | 14,869 | 16,657,405 |
| 2024-05-14 | 11.03 | 11.45 | 11.02 | 11.22 | +1.72% | 22,834 | 25,681,666 |
| 2024-05-13 | 11.24 | 11.25 | 10.98 | 11.03 | -2.73% | 25,572 | 28,343,551 |
| 2024-05-10 | 11.54 | 11.64 | 11.32 | 11.34 | -1.65% | 29,374 | 33,547,204 |
| 2024-05-09 | 11.73 | 11.94 | 11.41 | 11.53 | -1.87% | 36,911 | 43,062,100 |
| 2024-05-08 | 11.58 | 12.71 | 11.5 | 11.75 | +1.29% | 72,324 | 86,346,015 |
| 2024-05-07 | 11.18 | 11.64 | 11.15 | 11.6 | +3.29% | 37,501 | 42,632,896 |
| 2024-05-06 | 10.69 | 11.23 | 10.64 | 11.23 | +5.55% | 38,616 | 42,221,431 |
| 2024-04-30 | 10.53 | 10.72 | 10.49 | 10.64 | +0.66% | 27,541 | 29,227,112 |
| 2024-04-29 | 10.57 | 10.63 | 10.34 | 10.57 | 0% | 31,048 | 32,625,195 |
| 2024-04-26 | 10.75 | 10.88 | 10.43 | 10.57 | +1.73% | 36,131 | 38,328,012 |
| 2024-04-25 | 10.07 | 10.45 | 10.02 | 10.39 | +3.08% | 26,407 | 27,349,797 |
| 2024-04-24 | 9.92 | 10.1 | 9.81 | 10.08 | +1.61% | 21,694 | 21,711,040 |
| 2024-04-23 | 9.72 | 9.97 | 9.52 | 9.92 | +1.95% | 24,038 | 23,729,704 |
| 2024-04-22 | 9.92 | 9.92 | 9.42 | 9.73 | -0.92% | 27,870 | 27,092,677 |
| 2024-04-19 | 9.6 | 9.83 | 9.48 | 9.82 | +1.55% | 24,280 | 23,508,855 |
| 2024-04-18 | 9.97 | 9.98 | 9.6 | 9.67 | -0.41% | 37,665 | 36,905,971 |
| 2024-04-17 | 8.9 | 9.71 | 8.9 | 9.71 | +9.97% | 19,803 | 18,738,788 |
| 2024-04-16 | 9.6 | 9.7 | 8.8 | 8.83 | -9.06% | 46,062 | 41,486,349 |
| 2024-04-15 | 10.46 | 10.68 | 9.57 | 9.71 | -8.65% | 57,916 | 57,429,037 |
| 2024-04-12 | 10.46 | 10.74 | 10.46 | 10.63 | +1.53% | 42,593 | 45,278,484 |
| 2024-04-11 | 10.44 | 10.7 | 10.27 | 10.47 | +0.29% | 44,720 | 46,974,349 |
| 2024-04-10 | 10.75 | 11.04 | 10.21 | 10.44 | -3.87% | 69,282 | 72,649,050 |
| 2024-04-09 | 10.51 | 10.94 | 10.51 | 10.86 | -6.94% | 104,631 | 112,732,502 |
| 2024-04-08 | 11.67 | 11.83 | 11.67 | 11.67 | -10.02% | 25,825 | 30,160,054 |
| 2024-04-03 | 13.72 | 13.72 | 11.73 | 12.97 | +4.01% | 157,057 | 204,161,731 |
| 2024-04-02 | 12.47 | 12.47 | 12.47 | 12.47 | +9.96% | 13,635 | 17,003,094 |
| 2024-04-01 | 10.5 | 11.34 | 10.5 | 11.34 | +9.99% | 12,498 | 13,840,628 |
| 2024-03-29 | 10.1 | 10.35 | 10.1 | 10.31 | +1.88% | 19,994 | 20,544,816 |
| 2024-03-28 | 9.97 | 10.27 | 9.97 | 10.12 | +0.8% | 16,279 | 16,535,009 |
| 2024-03-27 | 10.25 | 10.31 | 10.04 | 10.04 | -2.05% | 11,584 | 11,792,302 |
| 2024-03-26 | 10.29 | 10.35 | 10.02 | 10.25 | +0.59% | 13,705 | 13,966,003 |
| 2024-03-25 | 10.39 | 10.48 | 10.16 | 10.19 | -2.21% | 18,330 | 18,982,297 |
| 2024-03-22 | 10.66 | 10.69 | 10.33 | 10.42 | -1.51% | 15,114 | 15,841,143 |
| 2024-03-21 | 10.72 | 10.88 | 10.41 | 10.58 | -0.94% | 21,059 | 22,296,092 |
| 2024-03-20 | 10.36 | 10.71 | 10.36 | 10.68 | +2.79% | 23,830 | 25,111,067 |
| 2024-03-19 | 10.32 | 10.5 | 10.3 | 10.39 | 0% | 21,928 | 22,789,256 |
| 2024-03-18 | 10.29 | 10.55 | 10.19 | 10.39 | +0.48% | 31,782 | 32,924,640 |
| 2024-03-15 | 10.04 | 10.34 | 9.87 | 10.34 | +3.19% | 24,973 | 25,253,745 |
| 2024-03-14 | 9.96 | 10.15 | 9.81 | 10.02 | +0.7% | 16,440 | 16,399,903 |
| 2024-03-13 | 9.88 | 10.01 | 9.74 | 9.95 | +0.91% | 15,435 | 15,216,417 |
| 2024-03-12 | 9.63 | 9.88 | 9.57 | 9.86 | +2.49% | 17,911 | 17,433,261 |
| 2024-03-11 | 9.44 | 9.65 | 9.44 | 9.62 | +1.37% | 12,456 | 11,892,493 |
| 2024-03-08 | 9.42 | 9.68 | 9.38 | 9.49 | 0% | 11,606 | 11,036,785 |
| 2024-03-07 | 9.49 | 9.69 | 9.41 | 9.49 | +0.21% | 18,332 | 17,557,635 |
| 2024-03-06 | 9.24 | 9.61 | 9.21 | 9.47 | +1.83% | 19,522 | 18,416,879 |
| 2024-03-05 | 9.78 | 9.78 | 9.21 | 9.3 | -3.83% | 19,370 | 18,168,673 |
| 2024-03-04 | 9.69 | 9.84 | 9.49 | 9.67 | +0.31% | 14,917 | 14,405,407 |
| 2024-03-01 | 9.7 | 9.89 | 9.43 | 9.64 | 0% | 24,302 | 23,417,293 |
| 2024-02-29 | 9 | 9.73 | 9 | 9.64 | +3.43% | 28,935 | 27,512,154 |
| 2024-02-28 | 10.31 | 10.74 | 9.32 | 9.32 | -9.51% | 44,419 | 44,824,497 |
| 2024-02-27 | 10.24 | 10.35 | 9.98 | 10.3 | +0.59% | 18,278 | 18,632,708 |
| 2024-02-26 | 9.81 | 10.44 | 9.77 | 10.24 | +4.81% | 31,968 | 32,489,587 |
| 2024-02-23 | 9.35 | 9.81 | 9.35 | 9.77 | +4.49% | 20,498 | 19,691,850 |
| 2024-02-22 | 9.2 | 9.39 | 9.03 | 9.35 | +1.63% | 20,404 | 18,880,670 |
| 2024-02-21 | 8.78 | 9.48 | 8.71 | 9.2 | +4.31% | 23,264 | 21,235,234 |
| 2024-02-20 | 8.56 | 8.87 | 8.35 | 8.82 | +3.89% | 21,894 | 19,129,364 |
| 2024-02-19 | 8.42 | 8.75 | 8.18 | 8.49 | +5.47% | 47,303 | 40,418,046 |
| 2024-02-08 | 7.33 | 8.05 | 7.04 | 8.05 | +9.97% | 47,724 | 35,926,788 |
| 2024-02-07 | 8.02 | 8.15 | 7.1 | 7.32 | -7.11% | 71,588 | 52,119,053 |
| 2024-02-06 | 7.96 | 8.58 | 7.88 | 7.88 | -9.94% | 46,138 | 36,691,453 |
| 2024-02-05 | 9.58 | 9.61 | 8.75 | 8.75 | -9.98% | 20,155 | 17,874,614 |
| 2024-02-02 | 10.32 | 10.74 | 9.32 | 9.72 | -6.18% | 29,627 | 29,517,446 |
| 2024-02-01 | 10.54 | 10.77 | 10.03 | 10.36 | -2.26% | 32,669 | 33,697,568 |
| 2024-01-31 | 11 | 11.36 | 10.56 | 10.6 | -6.77% | 26,172 | 28,321,520 |
| 2024-01-30 | 11.89 | 11.89 | 11.31 | 11.37 | -3.56% | 16,102 | 18,594,705 |
| 2024-01-29 | 12.49 | 12.68 | 11.76 | 11.79 | -5.6% | 18,727 | 22,545,180 |
| 2024-01-26 | 12.2 | 12.65 | 12.13 | 12.49 | +2.55% | 27,796 | 34,680,091 |
| 2024-01-25 | 11.9 | 12.21 | 11.65 | 12.18 | +3.75% | 17,832 | 21,326,346 |
| 2024-01-24 | 11.51 | 11.85 | 11.33 | 11.74 | +2.53% | 28,554 | 33,079,426 |
| 2024-01-23 | 11.99 | 11.99 | 11.27 | 11.45 | -2.97% | 31,362 | 35,813,704 |
| 2024-01-22 | 12.6 | 12.69 | 11.64 | 11.8 | -6.57% | 21,986 | 26,721,723 |
| 2024-01-19 | 12.73 | 13.01 | 12.61 | 12.63 | -0.79% | 16,855 | 21,517,685 |
| 2024-01-18 | 13.1 | 13.23 | 12.4 | 12.73 | -3.49% | 22,070 | 28,047,314 |
| 2024-01-17 | 13.44 | 13.6 | 13.18 | 13.19 | -2.22% | 15,045 | 20,171,569 |
| 2024-01-16 | 13.61 | 13.71 | 13.28 | 13.49 | -1.03% | 12,217 | 16,448,426 |
| 2024-01-15 | 13.66 | 13.68 | 13.48 | 13.63 | +0.52% | 11,573 | 15,751,188 |
| 2024-01-12 | 13.69 | 14.05 | 13.51 | 13.56 | -0.95% | 14,659 | 20,072,904 |
| 2024-01-11 | 13.56 | 13.71 | 13.56 | 13.69 | +1.03% | 10,523 | 14,365,206 |
| 2024-01-10 | 13.77 | 13.81 | 13.55 | 13.55 | -1.6% | 11,511 | 15,738,093 |
| 2024-01-09 | 13.73 | 13.9 | 13.64 | 13.77 | +0.29% | 14,255 | 19,627,219 |
| 2024-01-08 | 14.04 | 14.04 | 13.7 | 13.73 | -1.79% | 10,572 | 14,619,294 |
| 2024-01-05 | 14.19 | 14.3 | 13.93 | 13.98 | -1.34% | 10,830 | 15,253,386 |
| 2024-01-04 | 14.22 | 14.27 | 14.12 | 14.17 | -0.35% | 11,454 | 16,230,740 |
| 2024-01-03 | 14.32 | 14.32 | 14.1 | 14.22 | -0.97% | 13,167 | 18,696,186 |
| 2024-01-02 | 14.31 | 14.4 | 14.01 | 14.36 | +2.5% | 18,897 | 26,967,151 |
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：