股票概览
11.22
-4.35%
-0.51
11.81
开盘价
11.87
最高价
11.22
最低价
19,422
成交量
数据更新至: 2024-12-31
技术指标
11.60
MA5 (5日均线)
12.00
MA10 (10日均线)
12.69
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 | 11.81 | 11.87 | 11.22 | 11.22 | -4.35% | 19,422 | 22,216,862 |
| 2024-12-30 | 11.98 | 11.99 | 11.2 | 11.73 | -0.51% | 19,893 | 23,060,928 |
| 2024-12-27 | 11.9 | 12.05 | 11.6 | 11.79 | +0.08% | 12,155 | 14,427,025 |
| 2024-12-26 | 11.51 | 11.9 | 11.43 | 11.78 | +2.61% | 20,125 | 23,652,759 |
| 2024-12-25 | 11.94 | 11.95 | 11.33 | 11.48 | -3.61% | 22,345 | 25,736,516 |
| 2024-12-24 | 11.96 | 12.3 | 11.67 | 11.91 | -0.42% | 21,234 | 25,498,022 |
| 2024-12-23 | 13 | 13.06 | 11.85 | 11.96 | -7.5% | 20,514 | 25,180,053 |
| 2024-12-20 | 12.65 | 13.08 | 12.42 | 12.93 | +2.29% | 16,705 | 21,545,413 |
| 2024-12-19 | 12.58 | 12.7 | 12.22 | 12.64 | +0.56% | 16,775 | 21,039,007 |
| 2024-12-18 | 12.32 | 12.75 | 11.93 | 12.57 | +1.7% | 19,823 | 24,641,447 |
| 2024-12-17 | 13.36 | 13.39 | 12.3 | 12.36 | -7% | 20,207 | 25,689,070 |
| 2024-12-16 | 13.75 | 13.76 | 13.12 | 13.29 | -1.48% | 20,048 | 26,766,710 |
| 2024-12-13 | 14 | 14 | 13.34 | 13.49 | -3.78% | 18,701 | 25,548,454 |
| 2024-12-12 | 14.03 | 14.29 | 13.71 | 14.02 | +0.72% | 23,005 | 32,121,097 |
| 2024-12-11 | 14.12 | 14.31 | 13.7 | 13.92 | -0.22% | 18,763 | 26,212,436 |
| 2024-12-10 | 14.3 | 14.68 | 13.91 | 13.95 | +0.14% | 35,957 | 51,206,604 |
| 2024-12-09 | 13.41 | 15.2 | 13.26 | 13.93 | +5.29% | 47,598 | 67,661,466 |
| 2024-12-06 | 13.08 | 13.5 | 12.8 | 13.23 | +2.32% | 19,301 | 25,484,665 |
| 2024-12-05 | 12.61 | 13.06 | 12.56 | 12.93 | +2.05% | 13,417 | 17,282,083 |
| 2024-12-04 | 12.97 | 13 | 12.55 | 12.67 | -1.86% | 12,098 | 15,468,576 |
| 2024-12-03 | 13.08 | 13.09 | 12.62 | 12.91 | -0.62% | 16,687 | 21,442,267 |
| 2024-12-02 | 12.82 | 13.1 | 12.82 | 12.99 | +2.44% | 17,636 | 22,887,021 |
| 2024-11-29 | 12.55 | 12.89 | 12.3 | 12.68 | +1.6% | 16,567 | 20,839,861 |
| 2024-11-28 | 12.49 | 12.67 | 12.31 | 12.48 | +0.48% | 14,426 | 18,050,964 |
| 2024-11-27 | 12.46 | 12.48 | 11.5 | 12.42 | +1.06% | 14,946 | 18,044,440 |
| 2024-11-26 | 12.52 | 12.75 | 12.28 | 12.29 | -1.36% | 13,149 | 16,464,532 |
| 2024-11-25 | 12.11 | 12.48 | 11.87 | 12.46 | +3.66% | 17,098 | 20,824,658 |
| 2024-11-22 | 12.74 | 12.79 | 11.89 | 12.02 | -4.6% | 18,646 | 23,169,088 |
| 2024-11-21 | 12.76 | 12.89 | 12.47 | 12.6 | -1.1% | 15,330 | 19,430,439 |
| 2024-11-20 | 12.41 | 12.9 | 12.19 | 12.74 | +2.08% | 19,015 | 24,013,356 |
| 2024-11-19 | 12.25 | 12.5 | 11.92 | 12.48 | +2.46% | 25,916 | 31,482,565 |
| 2024-11-18 | 12.65 | 12.78 | 11.87 | 12.18 | -3.72% | 28,625 | 35,121,741 |
| 2024-11-15 | 13.01 | 13.3 | 12.46 | 12.65 | -2.84% | 19,453 | 25,072,657 |
| 2024-11-14 | 13.71 | 13.71 | 12.98 | 13.02 | -3.7% | 18,663 | 24,748,531 |
| 2024-11-13 | 13.25 | 13.65 | 13.05 | 13.52 | +0.97% | 21,745 | 29,103,577 |
| 2024-11-12 | 13.89 | 14.06 | 13.2 | 13.39 | -2.48% | 32,623 | 44,667,776 |
| 2024-11-11 | 13.16 | 13.98 | 13.05 | 13.73 | +4.33% | 35,531 | 48,521,762 |
| 2024-11-08 | 12.83 | 13.5 | 12.83 | 13.16 | +2.65% | 37,031 | 48,892,005 |
| 2024-11-07 | 12.59 | 12.82 | 12.35 | 12.82 | +1.75% | 26,274 | 33,225,919 |
| 2024-11-06 | 12.62 | 12.8 | 12.39 | 12.6 | +0.24% | 27,936 | 35,246,071 |
| 2024-11-05 | 12.26 | 12.63 | 12.14 | 12.57 | +1.78% | 27,338 | 33,903,976 |
| 2024-11-04 | 12 | 12.38 | 11.69 | 12.35 | +3.61% | 32,672 | 39,831,067 |
| 2024-11-01 | 12.79 | 13.45 | 11.78 | 11.92 | -2.77% | 48,041 | 60,598,176 |
| 2024-10-31 | 12.29 | 12.93 | 12.05 | 12.26 | +5.24% | 32,375 | 40,346,095 |
| 2024-10-30 | 12.02 | 12.32 | 11.43 | 11.65 | -2.67% | 16,457 | 19,300,473 |
| 2024-10-29 | 12.34 | 12.95 | 11.89 | 11.97 | -3% | 21,352 | 26,243,499 |
| 2024-10-28 | 12.02 | 12.35 | 11.79 | 12.34 | +4.75% | 25,767 | 31,462,058 |
| 2024-10-25 | 11.46 | 11.95 | 11.4 | 11.78 | +3.42% | 16,107 | 18,921,808 |
| 2024-10-24 | 11.33 | 11.54 | 11.33 | 11.39 | -1.39% | 8,808 | 10,063,026 |
| 2024-10-23 | 11.68 | 11.81 | 11.48 | 11.55 | -1.11% | 16,514 | 19,263,795 |
| 2024-10-22 | 12.18 | 12.18 | 11.41 | 11.68 | -1.93% | 18,765 | 21,960,951 |
| 2024-10-21 | 11.54 | 12.12 | 11.45 | 11.91 | +4.38% | 22,840 | 27,086,565 |
| 2024-10-18 | 10.91 | 11.65 | 10.91 | 11.41 | +3.63% | 17,007 | 19,286,504 |
| 2024-10-17 | 10.8 | 11.3 | 10.8 | 11.01 | +1.94% | 16,922 | 18,860,663 |
| 2024-10-16 | 10.92 | 11.09 | 10.68 | 10.8 | -0.83% | 10,827 | 11,789,308 |
| 2024-10-15 | 10.88 | 11.28 | 10.79 | 10.89 | +0.55% | 20,840 | 23,122,960 |
| 2024-10-14 | 10.55 | 10.97 | 10.29 | 10.83 | +4.34% | 18,287 | 19,461,833 |
| 2024-10-11 | 11.28 | 11.28 | 10.23 | 10.38 | -6.06% | 25,849 | 27,307,974 |
| 2024-10-10 | 11.11 | 11.53 | 10.97 | 11.05 | +1.38% | 31,557 | 35,307,000 |
| 2024-10-09 | 11.81 | 12.04 | 10.73 | 10.9 | -9.62% | 42,327 | 48,698,817 |
| 2024-10-08 | 12.38 | 12.38 | 11.31 | 12.06 | +13.99% | 45,840 | 54,580,998 |
| 2024-09-30 | 9.5 | 10.79 | 9.46 | 10.58 | +14.63% | 35,849 | 36,140,006 |
| 2024-09-27 | 8.89 | 9.37 | 8.85 | 9.23 | +4.77% | 12,307 | 11,197,149 |
| 2024-09-26 | 8.54 | 8.82 | 8.43 | 8.81 | +3.16% | 13,334 | 11,556,383 |
| 2024-09-25 | 8.48 | 8.68 | 8.42 | 8.54 | +1.55% | 12,013 | 10,313,885 |
| 2024-09-24 | 8.14 | 8.43 | 8.08 | 8.41 | +3.57% | 10,749 | 8,873,221 |
| 2024-09-23 | 8.12 | 8.2 | 7.99 | 8.12 | +0.5% | 5,725 | 4,658,014 |
| 2024-09-20 | 8.1 | 8.18 | 8 | 8.08 | 0% | 8,749 | 7,084,882 |
| 2024-09-19 | 7.85 | 8.1 | 7.79 | 8.08 | +3.19% | 10,841 | 8,670,371 |
| 2024-09-18 | 7.91 | 8.02 | 7.65 | 7.83 | -0.89% | 9,255 | 7,194,281 |
| 2024-09-13 | 8.06 | 8.08 | 7.81 | 7.9 | -1.99% | 7,516 | 5,978,134 |
| 2024-09-12 | 8.19 | 8.29 | 8.02 | 8.06 | -1.35% | 8,456 | 6,919,579 |
| 2024-09-11 | 8.11 | 8.17 | 8.06 | 8.17 | +0.86% | 9,162 | 7,441,271 |
| 2024-09-10 | 8.03 | 8.18 | 7.9 | 8.1 | +1.25% | 8,645 | 6,942,692 |
| 2024-09-09 | 8.05 | 8.08 | 7.9 | 8 | -0.74% | 10,002 | 7,981,859 |
| 2024-09-06 | 8.38 | 8.38 | 8.05 | 8.06 | -3.36% | 15,432 | 12,544,456 |
| 2024-09-05 | 8.3 | 8.4 | 8.26 | 8.34 | +1.09% | 7,476 | 6,226,127 |
| 2024-09-04 | 8.4 | 8.47 | 8.21 | 8.25 | -2.25% | 13,862 | 11,484,468 |
| 2024-09-03 | 8.62 | 8.66 | 8.38 | 8.44 | -0.71% | 11,081 | 9,397,516 |
| 2024-09-02 | 8.72 | 8.8 | 8.46 | 8.5 | -2.52% | 11,470 | 9,890,378 |
| 2024-08-30 | 8.62 | 8.83 | 8.58 | 8.72 | +1.4% | 21,064 | 18,340,304 |
| 2024-08-29 | 8.44 | 8.6 | 8.29 | 8.6 | +1.78% | 8,692 | 7,392,233 |
| 2024-08-28 | 8.45 | 8.69 | 8.27 | 8.45 | 0% | 8,592 | 7,271,666 |
| 2024-08-27 | 8.67 | 8.7 | 8.43 | 8.45 | -2.65% | 6,890 | 5,865,816 |
| 2024-08-26 | 8.42 | 8.68 | 8.35 | 8.68 | +3.09% | 11,157 | 9,536,590 |
| 2024-08-23 | 8.32 | 8.49 | 8.17 | 8.42 | +0.96% | 10,838 | 9,024,329 |
| 2024-08-22 | 8.36 | 8.53 | 8.31 | 8.34 | -0.95% | 8,561 | 7,194,150 |
| 2024-08-21 | 8.46 | 8.54 | 8.31 | 8.42 | +0.36% | 7,457 | 6,299,234 |
| 2024-08-20 | 8.53 | 8.58 | 8.34 | 8.39 | -1.53% | 10,294 | 8,667,924 |
| 2024-08-19 | 8.5 | 8.72 | 8.4 | 8.52 | -0.93% | 12,098 | 10,376,879 |
| 2024-08-16 | 8.73 | 8.85 | 8.58 | 8.6 | -1.49% | 8,350 | 7,248,382 |
| 2024-08-15 | 8.6 | 8.83 | 8.44 | 8.73 | +0.92% | 11,180 | 9,684,180 |
| 2024-08-14 | 8.61 | 8.68 | 8.52 | 8.65 | +0.7% | 5,115 | 4,409,930 |
| 2024-08-13 | 8.43 | 8.61 | 8.34 | 8.59 | +1.42% | 10,102 | 8,557,668 |
| 2024-08-12 | 8.59 | 8.75 | 8.39 | 8.47 | -0.35% | 9,894 | 8,429,610 |
| 2024-08-09 | 8.65 | 8.77 | 8.5 | 8.5 | -1.05% | 12,612 | 10,831,405 |
| 2024-08-08 | 8.78 | 8.81 | 8.44 | 8.59 | -2.39% | 10,442 | 8,967,080 |
| 2024-08-07 | 8.84 | 8.9 | 8.66 | 8.8 | 0% | 8,394 | 7,382,073 |
| 2024-08-06 | 8.6 | 8.83 | 8.58 | 8.8 | +3.17% | 8,717 | 7,585,715 |
| 2024-08-05 | 8.93 | 9.04 | 8.52 | 8.53 | -5.43% | 12,868 | 11,261,059 |
| 2024-08-02 | 9.17 | 9.27 | 9.01 | 9.02 | -1.96% | 8,430 | 7,680,421 |
| 2024-08-01 | 9.13 | 9.27 | 9.11 | 9.2 | +0.55% | 10,728 | 9,831,548 |
| 2024-07-31 | 8.92 | 9.19 | 8.7 | 9.15 | +4.33% | 10,602 | 9,533,431 |
| 2024-07-30 | 8.63 | 8.82 | 8.53 | 8.77 | +0.8% | 8,189 | 7,140,400 |
| 2024-07-29 | 8.64 | 8.83 | 8.46 | 8.7 | +1.16% | 13,915 | 12,044,076 |
| 2024-07-26 | 8.49 | 8.75 | 8.49 | 8.6 | +1.3% | 11,727 | 10,102,976 |
| 2024-07-25 | 8.56 | 8.71 | 8.32 | 8.49 | -0.93% | 13,209 | 11,200,145 |
| 2024-07-24 | 8.81 | 8.92 | 8.5 | 8.57 | -2.72% | 11,577 | 9,976,796 |
| 2024-07-23 | 9.07 | 9.16 | 8.81 | 8.81 | -2.33% | 10,607 | 9,547,636 |
| 2024-07-22 | 8.81 | 9.08 | 8.77 | 9.02 | +2.27% | 11,726 | 10,538,642 |
| 2024-07-19 | 8.57 | 8.89 | 8.46 | 8.82 | +3.04% | 10,279 | 8,996,183 |
| 2024-07-18 | 8.77 | 8.93 | 8.38 | 8.56 | -2.95% | 11,544 | 9,847,004 |
| 2024-07-17 | 9.05 | 9.08 | 8.78 | 8.82 | -1.67% | 9,776 | 8,691,288 |
| 2024-07-16 | 8.9 | 9.07 | 8.76 | 8.97 | +0.9% | 11,377 | 10,142,350 |
| 2024-07-15 | 9.12 | 9.22 | 8.71 | 8.89 | -2.63% | 14,857 | 13,192,973 |
| 2024-07-12 | 9.34 | 9.43 | 9.08 | 9.13 | -1.51% | 9,854 | 9,127,090 |
| 2024-07-11 | 9.01 | 9.27 | 9.01 | 9.27 | +4.04% | 13,548 | 12,434,235 |
| 2024-07-10 | 9.06 | 9.14 | 8.86 | 8.91 | -1.44% | 10,757 | 9,659,468 |
| 2024-07-09 | 8.84 | 9.11 | 8.61 | 9.04 | +2.49% | 19,054 | 16,918,582 |
| 2024-07-08 | 9.21 | 9.31 | 8.8 | 8.82 | -4.65% | 18,714 | 16,710,252 |
| 2024-07-05 | 9.13 | 9.32 | 8.81 | 9.25 | +1.09% | 18,403 | 16,859,806 |
| 2024-07-04 | 9.8 | 9.85 | 9.11 | 9.15 | -5.28% | 18,883 | 17,631,647 |
| 2024-07-03 | 9.75 | 9.94 | 9.6 | 9.66 | -1.63% | 18,937 | 18,416,052 |
| 2024-07-02 | 9.56 | 9.88 | 9.46 | 9.82 | +3.81% | 22,384 | 21,816,536 |
| 2024-07-01 | 9.68 | 9.78 | 9.3 | 9.46 | -2.67% | 22,721 | 21,465,628 |
| 2024-06-28 | 9.88 | 10.07 | 9.67 | 9.72 | +0.31% | 24,429 | 24,060,846 |
| 2024-06-27 | 10.04 | 10.52 | 9.61 | 9.69 | -3.58% | 34,030 | 33,817,430 |
| 2024-06-26 | 9.59 | 10.14 | 9.16 | 10.05 | +5.9% | 49,847 | 48,343,744 |
| 2024-06-25 | 10.41 | 10.7 | 9.4 | 9.49 | -10.64% | 62,413 | 61,257,214 |
| 2024-06-24 | 10.95 | 11.38 | 10.36 | 10.62 | -5.6% | 48,563 | 52,674,787 |
| 2024-06-21 | 11.25 | 11.38 | 10.61 | 11.25 | -6.09% | 67,878 | 74,607,142 |
| 2024-06-20 | 9.99 | 11.99 | 9.98 | 11.98 | +19.92% | 77,560 | 87,857,765 |
| 2024-06-19 | 10.05 | 10.39 | 9.95 | 9.99 | -0.89% | 9,196 | 9,260,525 |
| 2024-06-18 | 9.81 | 10.14 | 9.67 | 10.08 | +2.75% | 9,613 | 9,600,635 |
| 2024-06-17 | 9.73 | 10.03 | 9.66 | 9.81 | -1.11% | 8,539 | 8,427,111 |
| 2024-06-14 | 9.95 | 10.07 | 9.73 | 9.92 | -0.5% | 10,810 | 10,659,597 |
| 2024-06-13 | 9.86 | 10.36 | 9.56 | 9.97 | +1.53% | 17,174 | 17,213,067 |
| 2024-06-12 | 9.66 | 10 | 9.64 | 9.82 | +0.61% | 7,970 | 7,877,415 |
| 2024-06-11 | 9.5 | 9.8 | 9.16 | 9.76 | +3.5% | 15,679 | 14,998,627 |
| 2024-06-07 | 9.08 | 9.65 | 9.03 | 9.43 | +5.01% | 15,373 | 14,428,434 |
| 2024-06-06 | 9.87 | 10.03 | 8.88 | 8.98 | -8.83% | 27,177 | 25,043,134 |
| 2024-06-05 | 10.95 | 10.95 | 9.79 | 9.85 | -3.05% | 15,039 | 14,910,857 |
| 2024-06-04 | 10.46 | 10.46 | 9.9 | 10.16 | -2.59% | 16,933 | 17,066,908 |
| 2024-06-03 | 10.9 | 11.14 | 10.31 | 10.43 | -4.49% | 19,907 | 21,141,815 |
| 2024-05-31 | 11.38 | 11.38 | 10.67 | 10.92 | -3.45% | 14,989 | 16,387,485 |
| 2024-05-30 | 10.9 | 11.47 | 10.81 | 11.31 | +3.76% | 13,715 | 15,443,512 |
| 2024-05-29 | 11.27 | 11.29 | 10.8 | 10.9 | -1.8% | 7,618 | 8,386,184 |
| 2024-05-28 | 11.14 | 11.49 | 10.9 | 11.1 | -0.8% | 9,269 | 10,366,393 |
| 2024-05-27 | 11.18 | 11.58 | 10.88 | 11.19 | +0.09% | 10,838 | 12,047,704 |
| 2024-05-24 | 11.55 | 11.6 | 10.94 | 11.18 | -3.95% | 13,017 | 14,776,328 |
| 2024-05-23 | 12.17 | 12.74 | 11.64 | 11.64 | -4.35% | 20,392 | 24,515,386 |
| 2024-05-22 | 11.57 | 12.45 | 11.51 | 12.17 | +5.19% | 24,378 | 29,633,283 |
| 2024-05-21 | 11.35 | 11.8 | 11.34 | 11.57 | +0.7% | 15,880 | 18,492,456 |
| 2024-05-20 | 11.14 | 11.8 | 11.14 | 11.49 | +2.86% | 18,398 | 21,250,598 |
| 2024-05-17 | 10.9 | 11.27 | 10.9 | 11.17 | +1.73% | 13,359 | 14,897,823 |
| 2024-05-16 | 10.66 | 11.17 | 10.53 | 10.98 | +3.39% | 12,390 | 13,628,171 |
| 2024-05-15 | 10.45 | 10.9 | 10.45 | 10.62 | +0.66% | 7,674 | 8,181,366 |
| 2024-05-14 | 10.43 | 10.77 | 10.43 | 10.55 | +1.25% | 8,711 | 9,230,776 |
| 2024-05-13 | 10.64 | 10.83 | 10.33 | 10.42 | -2.43% | 16,659 | 17,508,070 |
| 2024-05-10 | 10.92 | 11.07 | 10.66 | 10.68 | -2.2% | 12,721 | 13,773,276 |
| 2024-05-09 | 10.98 | 11.03 | 10.74 | 10.92 | +0.92% | 9,505 | 10,377,415 |
| 2024-05-08 | 11.09 | 11.1 | 10.75 | 10.82 | -1.01% | 9,994 | 10,860,442 |
| 2024-05-07 | 10.99 | 11.15 | 10.76 | 10.93 | -0.55% | 16,960 | 18,605,629 |
| 2024-05-06 | 10.84 | 11.16 | 10.72 | 10.99 | +3.58% | 23,561 | 25,940,270 |
| 2024-04-30 | 10.57 | 10.76 | 10.37 | 10.61 | +2.22% | 25,412 | 26,805,122 |
| 2024-04-29 | 9.89 | 10.5 | 9.85 | 10.38 | +7.56% | 26,773 | 27,218,077 |
| 2024-04-26 | 9.62 | 9.79 | 9.39 | 9.65 | +0.94% | 11,971 | 11,508,940 |
| 2024-04-25 | 9.56 | 9.71 | 9.36 | 9.56 | -0.1% | 13,810 | 13,207,263 |
| 2024-04-24 | 9.18 | 9.61 | 8.86 | 9.57 | +5.86% | 18,860 | 17,735,493 |
| 2024-04-23 | 8.59 | 9.15 | 8.25 | 9.04 | +4.87% | 16,825 | 14,999,683 |
| 2024-04-22 | 8.49 | 8.7 | 8.2 | 8.62 | +0.35% | 11,442 | 9,724,766 |
| 2024-04-19 | 8.72 | 8.72 | 8.42 | 8.59 | -0.92% | 11,633 | 9,929,582 |
| 2024-04-18 | 8.99 | 9.02 | 8.61 | 8.67 | -3.24% | 12,983 | 11,396,780 |
| 2024-04-17 | 8.15 | 8.99 | 8.15 | 8.96 | +10.89% | 20,096 | 17,608,845 |
| 2024-04-16 | 8.88 | 8.88 | 8.08 | 8.08 | -9.52% | 27,108 | 22,352,811 |
| 2024-04-15 | 9.81 | 9.93 | 8.82 | 8.93 | -9.34% | 31,035 | 28,477,344 |
| 2024-04-12 | 9.95 | 10.22 | 9.85 | 9.85 | -0.71% | 13,832 | 13,816,064 |
| 2024-04-11 | 10.06 | 10.29 | 9.81 | 9.92 | -0.9% | 15,017 | 15,140,663 |
| 2024-04-10 | 10.4 | 10.4 | 9.92 | 10.01 | -3.75% | 11,049 | 11,114,930 |
| 2024-04-09 | 10.26 | 10.5 | 10.14 | 10.4 | +1.36% | 10,590 | 10,952,963 |
| 2024-04-08 | 11.04 | 11.06 | 10.25 | 10.26 | -7.23% | 19,630 | 20,599,564 |
| 2024-04-03 | 11.35 | 11.46 | 10.87 | 11.06 | -2.56% | 10,181 | 11,265,139 |
| 2024-04-02 | 11.53 | 11.59 | 11.28 | 11.35 | -1.48% | 12,200 | 13,902,247 |
| 2024-04-01 | 11.25 | 11.76 | 11.06 | 11.52 | +3.6% | 20,232 | 23,108,733 |
| 2024-03-29 | 10.92 | 11.13 | 10.61 | 11.12 | +2.21% | 13,494 | 14,742,745 |
| 2024-03-28 | 10.38 | 11 | 10.34 | 10.88 | +4.51% | 14,742 | 15,890,384 |
| 2024-03-27 | 11.04 | 11.13 | 10.25 | 10.41 | -5.71% | 14,777 | 15,748,020 |
| 2024-03-26 | 11.15 | 11.4 | 10.82 | 11.04 | -1.43% | 15,413 | 17,044,339 |
| 2024-03-25 | 11.58 | 11.89 | 11.07 | 11.2 | -4.84% | 17,139 | 19,699,978 |
| 2024-03-22 | 12.22 | 12.24 | 11.58 | 11.77 | -2.4% | 21,068 | 24,959,657 |
| 2024-03-21 | 12.18 | 12.39 | 11.71 | 12.06 | -0.17% | 24,806 | 30,060,134 |
| 2024-03-20 | 11.89 | 12.15 | 11.67 | 12.08 | +2.55% | 19,096 | 22,729,009 |
| 2024-03-19 | 11.82 | 12.07 | 11.74 | 11.78 | +0.08% | 16,925 | 20,088,206 |
| 2024-03-18 | 11.61 | 11.84 | 11.39 | 11.77 | +2.26% | 16,229 | 18,852,131 |
| 2024-03-15 | 11.06 | 11.61 | 10.97 | 11.51 | +3.41% | 18,144 | 20,413,665 |
| 2024-03-14 | 11.58 | 11.96 | 10.97 | 11.13 | -3.22% | 19,926 | 22,588,752 |
| 2024-03-13 | 11.37 | 11.67 | 11.21 | 11.5 | +1.41% | 21,136 | 24,124,775 |
| 2024-03-12 | 10.93 | 11.37 | 10.88 | 11.34 | +4.23% | 23,538 | 26,209,470 |
| 2024-03-11 | 10.71 | 10.89 | 10.5 | 10.88 | +2.64% | 14,195 | 15,220,682 |
| 2024-03-08 | 10.55 | 10.85 | 10.43 | 10.6 | +0.95% | 16,744 | 17,716,895 |
| 2024-03-07 | 10.81 | 11 | 10.41 | 10.5 | -2.42% | 23,567 | 25,284,641 |
| 2024-03-06 | 10.72 | 10.97 | 10.54 | 10.76 | +0.19% | 21,850 | 23,513,291 |
| 2024-03-05 | 11.18 | 11.27 | 10.6 | 10.74 | -4.02% | 21,959 | 23,961,959 |
| 2024-03-04 | 11.25 | 11.58 | 10.8 | 11.19 | -0.89% | 24,816 | 27,631,587 |
| 2024-03-01 | 11.22 | 11.75 | 11.02 | 11.29 | +0.18% | 25,464 | 28,821,186 |
| 2024-02-29 | 10.96 | 11.36 | 10.51 | 11.27 | +3.39% | 32,847 | 36,452,615 |
| 2024-02-28 | 12.79 | 12.94 | 10.9 | 10.9 | -14.11% | 57,074 | 67,431,560 |
| 2024-02-27 | 12.92 | 12.92 | 12.34 | 12.69 | -2.16% | 45,059 | 56,608,043 |
| 2024-02-26 | 11.85 | 13.94 | 11.81 | 12.97 | +9.27% | 48,681 | 62,326,807 |
| 2024-02-23 | 11.58 | 11.92 | 11.39 | 11.87 | +3.4% | 17,096 | 19,872,941 |
| 2024-02-22 | 11.35 | 11.97 | 11.22 | 11.48 | +0.61% | 27,537 | 31,927,692 |
| 2024-02-21 | 10.58 | 11.96 | 10.28 | 11.41 | +6.74% | 30,854 | 34,471,836 |
| 2024-02-20 | 10.74 | 10.95 | 10.1 | 10.69 | -2.37% | 28,630 | 30,620,487 |
| 2024-02-19 | 10.03 | 11.63 | 10 | 10.95 | +12.89% | 65,479 | 70,029,986 |
| 2024-02-08 | 7.9 | 9.7 | 7.73 | 9.7 | +20.05% | 50,536 | 44,758,955 |
| 2024-02-07 | 8.8 | 8.81 | 7.41 | 8.08 | -3.69% | 50,864 | 39,667,133 |
| 2024-02-06 | 8.59 | 9 | 7.09 | 8.39 | -5.09% | 38,808 | 31,850,513 |
| 2024-02-05 | 10.34 | 10.75 | 8.66 | 8.84 | -18.3% | 37,174 | 34,130,381 |
| 2024-02-02 | 11.51 | 11.77 | 10.19 | 10.82 | -7.52% | 30,531 | 33,799,353 |
| 2024-02-01 | 12.19 | 12.19 | 11.44 | 11.7 | -3.62% | 22,730 | 26,610,654 |
| 2024-01-31 | 12.81 | 12.96 | 11.9 | 12.14 | -6.47% | 24,615 | 30,299,169 |
| 2024-01-30 | 13.41 | 13.41 | 12.85 | 12.98 | -2.41% | 14,682 | 19,216,145 |
| 2024-01-29 | 14.27 | 14.27 | 13.28 | 13.3 | -5.27% | 18,564 | 25,121,765 |
| 2024-01-26 | 14.45 | 14.69 | 13.96 | 14.04 | -2.7% | 14,276 | 20,357,713 |
| 2024-01-25 | 13.44 | 14.49 | 13.3 | 14.43 | +7.37% | 20,324 | 28,417,838 |
| 2024-01-24 | 13.6 | 13.6 | 12.92 | 13.44 | +0.07% | 19,829 | 26,229,041 |
| 2024-01-23 | 14.09 | 14.09 | 13.3 | 13.43 | -3.45% | 23,455 | 31,692,087 |
| 2024-01-22 | 14.78 | 15 | 13.32 | 13.91 | -6.58% | 17,035 | 24,414,940 |
| 2024-01-19 | 15.39 | 15.39 | 14.8 | 14.89 | -2.1% | 10,643 | 15,893,760 |
| 2024-01-18 | 15.39 | 15.61 | 14.75 | 15.21 | -1.3% | 19,783 | 29,777,769 |
| 2024-01-17 | 15.7 | 16.18 | 15.39 | 15.41 | -3.26% | 10,054 | 15,760,336 |
| 2024-01-16 | 16.18 | 16.38 | 15.64 | 15.93 | -0.44% | 10,897 | 17,311,756 |
| 2024-01-15 | 16.18 | 16.58 | 15.99 | 16 | -0.37% | 18,508 | 29,940,714 |
| 2024-01-12 | 16.17 | 16.39 | 15.9 | 16.06 | -1.05% | 9,891 | 15,973,536 |
| 2024-01-11 | 16.15 | 16.39 | 16 | 16.23 | +0.74% | 8,755 | 14,187,792 |
| 2024-01-10 | 16.38 | 16.41 | 15.88 | 16.11 | -1.17% | 11,890 | 19,256,215 |
| 2024-01-09 | 16 | 16.44 | 16 | 16.3 | +1.88% | 20,198 | 32,747,283 |
| 2024-01-08 | 17.1 | 17.1 | 16 | 16 | -6.43% | 25,293 | 41,388,299 |
| 2024-01-05 | 17.91 | 17.91 | 16.9 | 17.1 | -0.52% | 13,075 | 22,398,100 |
| 2024-01-04 | 17.12 | 17.38 | 16.87 | 17.19 | +0.23% | 10,087 | 17,366,819 |
| 2024-01-03 | 17.47 | 17.74 | 16.92 | 17.15 | -2.22% | 11,974 | 20,621,577 |
| 2024-01-02 | 18.01 | 18.26 | 17.51 | 17.54 | -2.39% | 11,073 | 19,599,207 |
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：