股票概览
11.29
-2.08%
-0.24
11.54
开盘价
11.75
最高价
11.28
最低价
83,809
成交量
数据更新至: 2024-12-31
技术指标
11.71
MA5 (5日均线)
11.90
MA10 (10日均线)
12.41
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 | 11.54 | 11.75 | 11.28 | 11.29 | -2.08% | 83,809 | 96,359,255 |
| 2024-12-30 | 11.7 | 11.74 | 11.48 | 11.53 | -2.62% | 96,047 | 110,942,304 |
| 2024-12-27 | 12 | 12 | 11.72 | 11.84 | -1.91% | 136,907 | 162,272,670 |
| 2024-12-26 | 11.87 | 12.25 | 11.73 | 12.07 | +1.94% | 166,255 | 199,107,964 |
| 2024-12-25 | 11.86 | 12.11 | 11.22 | 11.84 | -0.34% | 153,589 | 179,675,332 |
| 2024-12-24 | 11.6 | 12.02 | 11.39 | 11.88 | +2.77% | 139,869 | 164,133,290 |
| 2024-12-23 | 12.17 | 12.26 | 11.52 | 11.56 | -5.94% | 160,113 | 189,499,032 |
| 2024-12-20 | 12.29 | 12.83 | 12.26 | 12.29 | +0.74% | 206,673 | 257,849,899 |
| 2024-12-19 | 12.51 | 12.55 | 12 | 12.2 | -2.09% | 142,866 | 174,325,918 |
| 2024-12-18 | 12.92 | 13.13 | 12.2 | 12.46 | -2.12% | 209,667 | 264,118,655 |
| 2024-12-17 | 13.96 | 14.07 | 12.64 | 12.73 | -9.07% | 331,152 | 429,920,234 |
| 2024-12-16 | 14.06 | 15.76 | 13.8 | 14 | -5.79% | 438,479 | 635,964,088 |
| 2024-12-13 | 16.3 | 16.67 | 14.67 | 14.86 | -1.91% | 625,377 | 1,001,134,361 |
| 2024-12-12 | 14.37 | 15.15 | 14.14 | 15.15 | +10.02% | 348,772 | 516,686,238 |
| 2024-12-11 | 12.87 | 13.77 | 12.52 | 13.77 | +9.98% | 342,029 | 458,121,314 |
| 2024-12-10 | 11.82 | 12.52 | 11.75 | 12.52 | +10.02% | 138,297 | 170,384,588 |
| 2024-12-09 | 11.53 | 11.6 | 11.27 | 11.38 | -1.73% | 73,940 | 84,303,653 |
| 2024-12-06 | 11.83 | 12.12 | 11.52 | 11.58 | -0.17% | 123,099 | 144,501,393 |
| 2024-12-05 | 11.6 | 11.64 | 11.21 | 11.6 | -0.94% | 124,454 | 142,495,607 |
| 2024-12-04 | 11.7 | 12.34 | 11.53 | 11.71 | -1.35% | 189,983 | 227,139,040 |
| 2024-12-03 | 11.22 | 11.93 | 11.22 | 11.87 | +2.95% | 170,693 | 198,175,156 |
| 2024-12-02 | 11.06 | 11.99 | 11.01 | 11.53 | +4.25% | 174,479 | 200,381,915 |
| 2024-11-29 | 10.7 | 11.2 | 10.66 | 11.06 | +3.36% | 129,760 | 142,452,219 |
| 2024-11-28 | 10.5 | 10.74 | 10.46 | 10.7 | +1.52% | 52,876 | 56,394,172 |
| 2024-11-27 | 10.44 | 10.54 | 10.18 | 10.54 | +0.96% | 42,502 | 44,090,425 |
| 2024-11-26 | 10.27 | 10.6 | 10.2 | 10.44 | -0.29% | 45,391 | 47,533,548 |
| 2024-11-25 | 10.32 | 10.5 | 10.3 | 10.47 | +1.45% | 38,865 | 40,433,089 |
| 2024-11-22 | 10.92 | 10.99 | 10.3 | 10.32 | -6.1% | 69,688 | 74,032,364 |
| 2024-11-21 | 10.9 | 11.15 | 10.75 | 10.99 | +0.27% | 58,060 | 63,437,108 |
| 2024-11-20 | 10.63 | 11.1 | 10.52 | 10.96 | +2.43% | 80,788 | 87,773,248 |
| 2024-11-19 | 10.42 | 10.96 | 10.28 | 10.7 | +4.19% | 75,761 | 80,207,399 |
| 2024-11-18 | 10.51 | 10.7 | 10.19 | 10.27 | -2.65% | 65,155 | 67,722,659 |
| 2024-11-15 | 10.42 | 11 | 10.4 | 10.55 | -0.09% | 88,446 | 94,427,149 |
| 2024-11-14 | 11.07 | 11.1 | 10.5 | 10.56 | -7.77% | 146,013 | 157,612,614 |
| 2024-11-13 | 11.29 | 12.17 | 11.01 | 11.45 | +3.53% | 205,248 | 239,356,014 |
| 2024-11-12 | 10.98 | 11.33 | 10.76 | 11.06 | +2.03% | 109,071 | 120,227,675 |
| 2024-11-11 | 10.6 | 10.84 | 10.5 | 10.84 | +0.93% | 68,045 | 72,373,953 |
| 2024-11-08 | 10.66 | 10.79 | 10.46 | 10.74 | +0.94% | 96,877 | 103,007,428 |
| 2024-11-07 | 10.13 | 10.7 | 10.11 | 10.64 | +4.11% | 118,942 | 125,239,539 |
| 2024-11-06 | 10.27 | 10.31 | 10.13 | 10.22 | -0.87% | 54,692 | 55,979,816 |
| 2024-11-05 | 10.22 | 10.33 | 10.17 | 10.31 | 0% | 75,070 | 76,973,091 |
| 2024-11-04 | 10.17 | 10.33 | 9.9 | 10.31 | +1.98% | 70,350 | 71,349,154 |
| 2024-11-01 | 9.91 | 10.26 | 9.87 | 10.11 | +2.02% | 88,614 | 89,346,081 |
| 2024-10-31 | 10 | 10.07 | 9.89 | 9.91 | -0.8% | 50,545 | 50,320,356 |
| 2024-10-30 | 10 | 10.22 | 9.9 | 9.99 | -0.6% | 54,984 | 55,185,855 |
| 2024-10-29 | 10.29 | 10.48 | 10.01 | 10.05 | +0.6% | 107,535 | 110,240,547 |
| 2024-10-28 | 9.75 | 9.99 | 9.73 | 9.99 | +2.25% | 55,802 | 55,159,685 |
| 2024-10-25 | 9.62 | 9.81 | 9.62 | 9.77 | +1.03% | 47,405 | 46,079,739 |
| 2024-10-24 | 9.59 | 9.81 | 9.56 | 9.67 | -0.41% | 45,237 | 43,832,652 |
| 2024-10-23 | 9.53 | 10.1 | 9.46 | 9.71 | +2.32% | 89,052 | 86,977,165 |
| 2024-10-22 | 9.28 | 9.54 | 9.26 | 9.49 | +2.26% | 56,324 | 53,121,881 |
| 2024-10-21 | 9.33 | 9.38 | 9.21 | 9.28 | -0.54% | 54,050 | 50,264,131 |
| 2024-10-18 | 9.19 | 9.43 | 9.11 | 9.33 | +1.63% | 48,267 | 44,735,653 |
| 2024-10-17 | 9.37 | 9.43 | 9.18 | 9.18 | -1.61% | 34,160 | 31,693,055 |
| 2024-10-16 | 9.3 | 9.48 | 9.18 | 9.33 | -0.64% | 35,181 | 32,858,725 |
| 2024-10-15 | 9.56 | 9.61 | 9.36 | 9.39 | -2.39% | 31,082 | 29,448,754 |
| 2024-10-14 | 9.58 | 9.68 | 9.28 | 9.62 | +0.1% | 47,380 | 45,046,296 |
| 2024-10-11 | 9.64 | 9.95 | 9.5 | 9.61 | -0.62% | 52,470 | 50,911,247 |
| 2024-10-10 | 9.6 | 9.93 | 9.45 | 9.67 | +0.31% | 55,233 | 53,473,219 |
| 2024-10-09 | 10.65 | 10.65 | 9.64 | 9.64 | -9.99% | 101,065 | 100,066,905 |
| 2024-10-08 | 11.81 | 11.87 | 10.33 | 10.71 | -0.83% | 169,441 | 187,637,523 |
| 2024-09-30 | 10.3 | 10.8 | 10.07 | 10.8 | +8.87% | 122,006 | 128,245,636 |
| 2024-09-27 | 9.78 | 10 | 9.61 | 9.92 | +6.32% | 63,402 | 62,302,330 |
| 2024-09-26 | 8.69 | 9.34 | 8.69 | 9.33 | +6.39% | 55,562 | 50,623,729 |
| 2024-09-25 | 8.8 | 8.95 | 8.76 | 8.77 | +0.11% | 37,870 | 33,560,114 |
| 2024-09-24 | 8.42 | 8.77 | 8.35 | 8.76 | +4.66% | 34,248 | 29,442,315 |
| 2024-09-23 | 8.27 | 8.44 | 8.26 | 8.37 | +0.48% | 16,725 | 13,969,892 |
| 2024-09-20 | 8.47 | 8.47 | 8.24 | 8.33 | -1.19% | 23,247 | 19,353,250 |
| 2024-09-19 | 7.96 | 8.59 | 7.96 | 8.43 | +5.9% | 46,898 | 39,229,744 |
| 2024-09-18 | 8.07 | 8.1 | 7.84 | 7.96 | -1.36% | 19,263 | 15,268,187 |
| 2024-09-13 | 8.21 | 8.22 | 8.07 | 8.07 | -1.59% | 18,830 | 15,302,551 |
| 2024-09-12 | 8.34 | 8.43 | 8.19 | 8.2 | -1.44% | 22,623 | 18,789,917 |
| 2024-09-11 | 8.39 | 8.48 | 8.29 | 8.32 | -1.42% | 22,608 | 18,916,597 |
| 2024-09-10 | 8.51 | 8.58 | 8.33 | 8.44 | -0.71% | 19,075 | 16,064,942 |
| 2024-09-09 | 8.47 | 8.62 | 8.41 | 8.5 | -0.7% | 16,520 | 14,049,353 |
| 2024-09-06 | 8.79 | 8.83 | 8.55 | 8.56 | -2.62% | 17,956 | 15,540,149 |
| 2024-09-05 | 8.65 | 8.83 | 8.65 | 8.79 | +1.38% | 18,898 | 16,597,059 |
| 2024-09-04 | 8.71 | 8.73 | 8.61 | 8.67 | +0.23% | 20,744 | 17,986,346 |
| 2024-09-03 | 8.55 | 8.77 | 8.52 | 8.65 | +0.93% | 16,647 | 14,431,265 |
| 2024-09-02 | 8.79 | 8.9 | 8.55 | 8.57 | -2.61% | 21,777 | 18,918,284 |
| 2024-08-30 | 8.62 | 8.96 | 8.56 | 8.8 | +2.33% | 19,944 | 17,557,252 |
| 2024-08-29 | 8.45 | 8.66 | 8.45 | 8.6 | +0.82% | 13,348 | 11,448,742 |
| 2024-08-28 | 8.51 | 8.62 | 8.36 | 8.53 | -0.23% | 19,230 | 16,337,884 |
| 2024-08-27 | 8.6 | 8.64 | 8.43 | 8.55 | -4.26% | 32,731 | 27,903,995 |
| 2024-08-26 | 8.75 | 9 | 8.75 | 8.93 | +2.17% | 20,561 | 18,327,125 |
| 2024-08-23 | 8.74 | 8.88 | 8.67 | 8.74 | -1.02% | 17,946 | 15,665,064 |
| 2024-08-22 | 9.12 | 9.25 | 8.79 | 8.83 | -1.78% | 21,333 | 19,049,331 |
| 2024-08-21 | 9.08 | 9.14 | 8.98 | 8.99 | -0.99% | 10,453 | 9,441,546 |
| 2024-08-20 | 9.28 | 9.28 | 9.04 | 9.08 | -1.63% | 12,241 | 11,158,872 |
| 2024-08-19 | 9.26 | 9.34 | 9.21 | 9.23 | -0.54% | 10,172 | 9,422,706 |
| 2024-08-16 | 9.39 | 9.39 | 9.27 | 9.28 | -1.07% | 11,184 | 10,413,535 |
| 2024-08-15 | 9.28 | 9.41 | 9.21 | 9.38 | +0.97% | 12,915 | 12,051,636 |
| 2024-08-14 | 9.46 | 9.46 | 9.27 | 9.29 | -1.8% | 12,496 | 11,657,510 |
| 2024-08-13 | 9.59 | 9.59 | 9.38 | 9.46 | -0.53% | 12,289 | 11,604,213 |
| 2024-08-12 | 9.56 | 9.6 | 9.45 | 9.51 | -0.42% | 12,832 | 12,211,751 |
| 2024-08-09 | 9.72 | 9.77 | 9.54 | 9.55 | -1.85% | 18,288 | 17,641,740 |
| 2024-08-08 | 9.52 | 9.83 | 9.49 | 9.73 | +1.46% | 24,994 | 24,221,213 |
| 2024-08-07 | 9.71 | 9.78 | 9.53 | 9.59 | -1.24% | 14,951 | 14,345,517 |
| 2024-08-06 | 9.46 | 9.72 | 9.46 | 9.71 | +2.64% | 23,771 | 22,878,481 |
| 2024-08-05 | 9.5 | 9.8 | 9.44 | 9.46 | -0.63% | 32,686 | 31,450,964 |
| 2024-08-02 | 9.53 | 9.7 | 9.5 | 9.52 | -0.63% | 21,156 | 20,343,380 |
| 2024-08-01 | 9.7 | 9.82 | 9.55 | 9.58 | -1.74% | 26,013 | 25,010,896 |
| 2024-07-31 | 9.17 | 9.78 | 9.15 | 9.75 | +6.32% | 40,414 | 38,575,691 |
| 2024-07-30 | 9.09 | 9.21 | 9.02 | 9.17 | +1.1% | 12,858 | 11,765,735 |
| 2024-07-29 | 9.21 | 9.21 | 9.04 | 9.07 | -0.98% | 11,065 | 10,040,820 |
| 2024-07-26 | 9.1 | 9.27 | 9.09 | 9.16 | +0.99% | 13,016 | 11,937,984 |
| 2024-07-25 | 8.95 | 9.2 | 8.91 | 9.07 | +0.89% | 17,101 | 15,551,672 |
| 2024-07-24 | 9.11 | 9.19 | 8.88 | 8.99 | -2.07% | 19,469 | 17,540,881 |
| 2024-07-23 | 9.42 | 9.5 | 9.17 | 9.18 | -2.75% | 16,195 | 15,087,268 |
| 2024-07-22 | 9.58 | 9.59 | 9.36 | 9.44 | -0.74% | 14,273 | 13,472,474 |
| 2024-07-19 | 9.48 | 9.55 | 9.35 | 9.51 | -0.11% | 13,436 | 12,715,772 |
| 2024-07-18 | 9.53 | 9.55 | 9.41 | 9.52 | -0.52% | 11,858 | 11,246,745 |
| 2024-07-17 | 9.55 | 9.65 | 9.41 | 9.57 | +0.31% | 15,439 | 14,723,212 |
| 2024-07-16 | 9.51 | 9.66 | 9.5 | 9.54 | -0.31% | 12,835 | 12,278,390 |
| 2024-07-15 | 9.73 | 9.74 | 9.53 | 9.57 | -1.85% | 15,993 | 15,344,578 |
| 2024-07-12 | 9.76 | 9.86 | 9.72 | 9.75 | -0.2% | 15,190 | 14,876,392 |
| 2024-07-11 | 9.57 | 9.8 | 9.52 | 9.77 | +3.83% | 23,038 | 22,300,289 |
| 2024-07-10 | 9.39 | 9.55 | 9.24 | 9.41 | +0.11% | 17,023 | 16,077,988 |
| 2024-07-09 | 9.37 | 9.42 | 9.1 | 9.4 | +0.43% | 24,359 | 22,593,421 |
| 2024-07-08 | 9.65 | 9.65 | 9.35 | 9.36 | -3.11% | 14,967 | 14,110,037 |
| 2024-07-05 | 9.62 | 9.72 | 9.47 | 9.66 | +0.42% | 13,120 | 12,589,459 |
| 2024-07-04 | 10.03 | 10.05 | 9.62 | 9.62 | -4.28% | 21,984 | 21,456,884 |
| 2024-07-03 | 10.1 | 10.21 | 9.93 | 10.05 | +1.01% | 19,643 | 19,785,554 |
| 2024-07-02 | 9.89 | 10.07 | 9.88 | 9.95 | +0.61% | 15,799 | 15,789,652 |
| 2024-07-01 | 9.81 | 9.9 | 9.67 | 9.89 | +0.71% | 15,101 | 14,779,697 |
| 2024-06-28 | 9.95 | 9.97 | 9.8 | 9.82 | -0.61% | 22,168 | 21,900,466 |
| 2024-06-27 | 10.04 | 10.1 | 9.88 | 9.88 | -2.08% | 17,712 | 17,655,468 |
| 2024-06-26 | 9.8 | 10.11 | 9.73 | 10.09 | +3.17% | 18,321 | 18,224,020 |
| 2024-06-25 | 9.83 | 9.94 | 9.73 | 9.78 | +0.2% | 19,653 | 19,325,683 |
| 2024-06-24 | 10.04 | 10.04 | 9.7 | 9.76 | -3.37% | 24,799 | 24,373,868 |
| 2024-06-21 | 10.07 | 10.18 | 10.01 | 10.1 | +0.1% | 16,010 | 16,168,289 |
| 2024-06-20 | 10.41 | 10.46 | 10.08 | 10.09 | -3.07% | 28,415 | 29,032,009 |
| 2024-06-19 | 10.6 | 10.62 | 10.4 | 10.41 | -1.89% | 20,468 | 21,434,873 |
| 2024-06-18 | 10.62 | 10.69 | 10.52 | 10.61 | +0.09% | 15,899 | 16,847,300 |
| 2024-06-17 | 10.7 | 10.7 | 10.53 | 10.6 | -0.84% | 13,055 | 13,839,072 |
| 2024-06-14 | 10.7 | 10.76 | 10.54 | 10.69 | +0.38% | 16,443 | 17,531,132 |
| 2024-06-13 | 10.85 | 10.92 | 10.62 | 10.65 | -2.29% | 19,482 | 20,893,510 |
| 2024-06-12 | 10.79 | 10.91 | 10.77 | 10.9 | +0.46% | 14,621 | 15,892,463 |
| 2024-06-11 | 10.76 | 10.88 | 10.58 | 10.85 | +0.65% | 15,526 | 16,687,351 |
| 2024-06-07 | 10.6 | 10.85 | 10.6 | 10.78 | +2.28% | 18,908 | 20,269,094 |
| 2024-06-06 | 10.96 | 11.02 | 10.45 | 10.54 | -3.66% | 35,524 | 37,843,691 |
| 2024-06-05 | 11.25 | 11.29 | 10.93 | 10.94 | -2.32% | 20,555 | 22,762,270 |
| 2024-06-04 | 11.35 | 11.35 | 11.16 | 11.2 | -0.27% | 16,471 | 18,497,784 |
| 2024-06-03 | 11.54 | 11.64 | 11.19 | 11.23 | -7.5% | 31,470 | 35,508,735 |
| 2024-05-31 | 11.92 | 12.15 | 11.88 | 12.14 | +2.19% | 33,604 | 40,461,933 |
| 2024-05-30 | 12.06 | 12.06 | 11.86 | 11.88 | -1% | 16,708 | 19,921,453 |
| 2024-05-29 | 11.9 | 12.07 | 11.86 | 12 | 0% | 14,363 | 17,213,940 |
| 2024-05-28 | 12.08 | 12.12 | 11.97 | 12 | -0.74% | 15,581 | 18,747,735 |
| 2024-05-27 | 12 | 12.1 | 11.77 | 12.09 | +0.92% | 22,364 | 26,600,647 |
| 2024-05-24 | 11.9 | 12.13 | 11.87 | 11.98 | -0.17% | 20,953 | 25,200,236 |
| 2024-05-23 | 12.38 | 12.47 | 11.95 | 12 | -3.77% | 41,167 | 49,841,929 |
| 2024-05-22 | 12.49 | 12.54 | 12.33 | 12.47 | -0.32% | 30,927 | 38,385,631 |
| 2024-05-21 | 12.85 | 12.85 | 12.45 | 12.51 | -1.73% | 31,417 | 39,398,557 |
| 2024-05-20 | 12.62 | 12.92 | 12.58 | 12.73 | +0.87% | 52,972 | 67,663,170 |
| 2024-05-17 | 12.5 | 12.83 | 12.44 | 12.62 | +0.96% | 41,350 | 52,204,507 |
| 2024-05-16 | 12.4 | 12.62 | 12.38 | 12.5 | +0.56% | 23,853 | 29,883,737 |
| 2024-05-15 | 12.71 | 12.79 | 12.41 | 12.43 | -2.05% | 25,894 | 32,456,480 |
| 2024-05-14 | 12.26 | 12.71 | 12.26 | 12.69 | +3.76% | 50,850 | 63,718,667 |
| 2024-05-13 | 12.44 | 12.44 | 12.17 | 12.23 | -2.55% | 39,353 | 48,255,529 |
| 2024-05-10 | 12.75 | 12.83 | 12.5 | 12.55 | -1.57% | 38,027 | 47,925,761 |
| 2024-05-09 | 12.72 | 12.84 | 12.68 | 12.75 | +0.31% | 36,630 | 46,765,583 |
| 2024-05-08 | 12.9 | 13.03 | 12.67 | 12.71 | -2.31% | 45,081 | 57,767,255 |
| 2024-05-07 | 13.12 | 13.19 | 12.88 | 13.01 | -0.31% | 56,209 | 72,977,295 |
| 2024-05-06 | 12.68 | 13.07 | 12.57 | 13.05 | +5.07% | 79,735 | 102,756,480 |
| 2024-04-30 | 12.49 | 12.64 | 12.33 | 12.42 | -0.32% | 43,329 | 54,007,925 |
| 2024-04-29 | 12.22 | 12.51 | 12.15 | 12.46 | +1.96% | 60,668 | 75,294,376 |
| 2024-04-26 | 12.07 | 12.24 | 12.07 | 12.22 | +0.74% | 38,336 | 46,692,455 |
| 2024-04-25 | 12.13 | 12.35 | 12.1 | 12.13 | -1.22% | 36,487 | 44,459,805 |
| 2024-04-24 | 12.49 | 12.6 | 12.17 | 12.28 | -1.68% | 47,959 | 58,922,052 |
| 2024-04-23 | 12.51 | 12.66 | 12.4 | 12.49 | -1.34% | 35,046 | 43,914,858 |
| 2024-04-22 | 12.45 | 13.15 | 12.45 | 12.66 | +2.18% | 51,008 | 65,218,414 |
| 2024-04-19 | 12.2 | 12.46 | 12.12 | 12.39 | +0.08% | 31,604 | 38,892,206 |
| 2024-04-18 | 12.27 | 12.68 | 12.1 | 12.38 | +0.9% | 47,813 | 59,691,863 |
| 2024-04-17 | 11.8 | 12.29 | 11.8 | 12.27 | +5.41% | 56,251 | 68,418,306 |
| 2024-04-16 | 12.34 | 12.44 | 11.53 | 11.64 | -6.81% | 58,237 | 69,265,100 |
| 2024-04-15 | 13.1 | 13.13 | 12.12 | 12.49 | -4.73% | 68,051 | 85,373,487 |
| 2024-04-12 | 13.44 | 13.5 | 13.01 | 13.11 | -3.39% | 74,638 | 98,369,937 |
| 2024-04-11 | 13.91 | 13.91 | 13.2 | 13.57 | -3.55% | 95,361 | 129,292,137 |
| 2024-04-10 | 13.65 | 14.38 | 13.45 | 14.07 | +3.15% | 143,294 | 200,484,400 |
| 2024-04-09 | 13.51 | 13.99 | 13.45 | 13.64 | -1.09% | 97,304 | 133,316,852 |
| 2024-04-08 | 13.01 | 13.8 | 12.54 | 13.79 | +6% | 107,392 | 141,800,162 |
| 2024-04-03 | 12.9 | 13.06 | 12.75 | 13.01 | +0.7% | 47,114 | 60,960,903 |
| 2024-04-02 | 13.44 | 13.44 | 12.84 | 12.92 | -4.15% | 84,099 | 109,844,264 |
| 2024-04-01 | 13.34 | 13.75 | 13.22 | 13.48 | +0.37% | 92,175 | 123,812,466 |
| 2024-03-29 | 13.25 | 13.76 | 13.16 | 13.43 | +0.37% | 86,846 | 116,419,492 |
| 2024-03-28 | 12.8 | 13.5 | 12.6 | 13.38 | +1.75% | 99,523 | 129,952,582 |
| 2024-03-27 | 12.74 | 13.93 | 12.67 | 13.15 | +1.23% | 134,021 | 178,990,453 |
| 2024-03-26 | 12.66 | 13.13 | 12.22 | 12.99 | +2.85% | 102,463 | 130,182,530 |
| 2024-03-25 | 12.97 | 13.05 | 12.5 | 12.63 | -4.54% | 101,660 | 129,558,285 |
| 2024-03-22 | 12.98 | 13.57 | 12.96 | 13.23 | +1.93% | 136,235 | 180,796,769 |
| 2024-03-21 | 13 | 13.35 | 12.81 | 12.98 | -3.06% | 149,741 | 195,310,813 |
| 2024-03-20 | 12.81 | 14.16 | 12.43 | 13.39 | +4.04% | 241,435 | 311,840,330 |
| 2024-03-19 | 11.75 | 12.87 | 11.65 | 12.87 | +10% | 103,168 | 129,620,655 |
| 2024-03-18 | 11.49 | 11.71 | 11.46 | 11.7 | +1.83% | 46,953 | 54,609,468 |
| 2024-03-15 | 11.35 | 11.55 | 11.31 | 11.49 | +0.7% | 25,744 | 29,425,272 |
| 2024-03-14 | 11.44 | 11.53 | 11.24 | 11.41 | 0% | 45,490 | 51,706,069 |
| 2024-03-13 | 11.73 | 11.73 | 11.33 | 11.41 | -2.65% | 52,931 | 60,570,064 |
| 2024-03-12 | 11.31 | 11.73 | 11.25 | 11.72 | +3.63% | 56,464 | 65,205,694 |
| 2024-03-11 | 10.93 | 11.32 | 10.92 | 11.31 | +3.48% | 46,850 | 52,577,720 |
| 2024-03-08 | 10.98 | 11.06 | 10.71 | 10.93 | -0.64% | 32,621 | 35,440,205 |
| 2024-03-07 | 10.93 | 11.23 | 10.93 | 11 | +0.64% | 39,302 | 43,558,563 |
| 2024-03-06 | 11 | 11.15 | 10.84 | 10.93 | -1.09% | 45,568 | 49,889,262 |
| 2024-03-05 | 11.41 | 11.42 | 10.99 | 11.05 | -2.9% | 36,713 | 40,986,639 |
| 2024-03-04 | 11.5 | 11.55 | 11.29 | 11.38 | -0.61% | 40,724 | 46,387,999 |
| 2024-03-01 | 11.6 | 11.61 | 11.35 | 11.45 | -0.69% | 26,397 | 30,242,365 |
| 2024-02-29 | 11.2 | 11.56 | 11.12 | 11.53 | +2.04% | 33,454 | 38,132,171 |
| 2024-02-28 | 12.09 | 12.35 | 11.27 | 11.3 | -5.83% | 53,541 | 63,433,719 |
| 2024-02-27 | 11.85 | 12 | 11.67 | 12 | +1.52% | 29,487 | 35,120,035 |
| 2024-02-26 | 11.57 | 11.98 | 11.51 | 11.82 | +1.2% | 30,364 | 35,854,530 |
| 2024-02-23 | 11.57 | 11.73 | 11.41 | 11.68 | +1.65% | 27,066 | 31,420,159 |
| 2024-02-22 | 11.31 | 11.55 | 11.3 | 11.49 | +0.88% | 22,506 | 25,709,595 |
| 2024-02-21 | 11.21 | 11.74 | 11.1 | 11.39 | +1.7% | 37,819 | 43,376,334 |
| 2024-02-20 | 11 | 11.23 | 11 | 11.2 | -0.36% | 22,142 | 24,590,226 |
| 2024-02-19 | 11.06 | 11.48 | 11 | 11.24 | +2.93% | 42,797 | 47,993,097 |
| 2024-02-08 | 10.06 | 10.92 | 9.9 | 10.92 | +9.97% | 50,822 | 53,471,140 |
| 2024-02-07 | 10.14 | 10.17 | 9.67 | 9.93 | -0.2% | 51,278 | 51,124,005 |
| 2024-02-06 | 9.77 | 10.27 | 8.95 | 9.95 | +1.32% | 54,635 | 52,639,385 |
| 2024-02-05 | 10.31 | 10.5 | 9.68 | 9.82 | -8.74% | 59,935 | 59,132,691 |
| 2024-02-02 | 11.11 | 11.53 | 10.35 | 10.76 | -3.24% | 39,912 | 43,810,229 |
| 2024-02-01 | 11.18 | 11.3 | 10.71 | 11.12 | -0.27% | 26,641 | 29,421,455 |
| 2024-01-31 | 11.73 | 11.85 | 11.02 | 11.15 | -5.59% | 31,639 | 35,915,036 |
| 2024-01-30 | 12.2 | 12.2 | 11.76 | 11.81 | -3.2% | 20,964 | 25,127,382 |
| 2024-01-29 | 12.53 | 12.59 | 12.15 | 12.2 | -2.63% | 20,240 | 24,952,558 |
| 2024-01-26 | 12.55 | 12.74 | 12.45 | 12.53 | -0.4% | 19,423 | 24,455,567 |
| 2024-01-25 | 12.28 | 12.67 | 12.15 | 12.58 | +2.36% | 23,793 | 29,536,340 |
| 2024-01-24 | 12.15 | 12.33 | 11.75 | 12.29 | +2.25% | 24,456 | 29,573,483 |
| 2024-01-23 | 12.03 | 12.11 | 11.77 | 12.02 | +0.17% | 22,886 | 27,307,654 |
| 2024-01-22 | 12.77 | 12.82 | 11.95 | 12 | -6.4% | 25,349 | 31,336,244 |
| 2024-01-19 | 12.82 | 13 | 12.8 | 12.82 | -0.62% | 18,408 | 23,721,250 |
| 2024-01-18 | 13 | 13.08 | 12.55 | 12.9 | -1% | 31,135 | 39,761,791 |
| 2024-01-17 | 13.32 | 13.4 | 13 | 13.03 | -2.69% | 22,811 | 30,129,388 |
| 2024-01-16 | 13.49 | 13.63 | 13.16 | 13.39 | -0.74% | 31,985 | 42,708,588 |
| 2024-01-15 | 13.46 | 13.69 | 13.4 | 13.49 | -0.44% | 20,539 | 27,793,899 |
| 2024-01-12 | 13.49 | 13.82 | 13.44 | 13.55 | +0.37% | 19,068 | 26,029,585 |
| 2024-01-11 | 13.38 | 13.62 | 13.3 | 13.5 | +0.37% | 17,323 | 23,355,813 |
| 2024-01-10 | 13.18 | 13.56 | 12.98 | 13.45 | +1.89% | 27,430 | 36,597,348 |
| 2024-01-09 | 13.17 | 13.46 | 13.14 | 13.2 | +0.3% | 25,510 | 33,840,158 |
| 2024-01-08 | 13.57 | 13.57 | 13.16 | 13.16 | -3.31% | 18,884 | 25,220,819 |
| 2024-01-05 | 13.83 | 13.9 | 13.54 | 13.61 | -1.59% | 15,077 | 20,669,297 |
| 2024-01-04 | 13.92 | 13.93 | 13.78 | 13.83 | -0.79% | 11,263 | 15,579,050 |
| 2024-01-03 | 13.92 | 14.02 | 13.82 | 13.94 | +0.14% | 15,695 | 21,845,689 |
| 2024-01-02 | 14.1 | 14.11 | 13.77 | 13.92 | -1.21% | 17,882 | 24,869,699 |
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：