股票概览
12.28
-3.23%
-0.41
12.69
开盘价
13.16
最高价
12.28
最低价
57,066
成交量
数据更新至: 2024-12-31
技术指标
12.36
MA5 (5日均线)
12.46
MA10 (10日均线)
13.14
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 | 12.69 | 13.16 | 12.28 | 12.28 | -3.23% | 57,066 | 71,683,209 |
| 2024-12-30 | 12.58 | 13.1 | 12.4 | 12.69 | +1.04% | 56,247 | 72,070,573 |
| 2024-12-27 | 12.13 | 12.81 | 12.13 | 12.56 | +3.29% | 48,851 | 61,654,466 |
| 2024-12-26 | 12.1 | 12.33 | 12 | 12.16 | +0.5% | 34,733 | 42,244,281 |
| 2024-12-25 | 12.23 | 12.47 | 12 | 12.1 | -1.87% | 36,409 | 44,347,598 |
| 2024-12-24 | 12.1 | 12.39 | 12.09 | 12.33 | +1.9% | 33,913 | 41,646,818 |
| 2024-12-23 | 12.6 | 12.7 | 12.09 | 12.1 | -4.04% | 50,316 | 61,985,140 |
| 2024-12-20 | 12.89 | 12.97 | 12.39 | 12.61 | -1.79% | 60,730 | 76,485,484 |
| 2024-12-19 | 12.73 | 12.98 | 12.67 | 12.84 | -0.54% | 29,179 | 37,364,704 |
| 2024-12-18 | 13.15 | 13.18 | 12.8 | 12.91 | -1.83% | 44,507 | 57,787,202 |
| 2024-12-17 | 13.26 | 13.43 | 13.06 | 13.15 | -1.79% | 35,921 | 47,504,077 |
| 2024-12-16 | 13.63 | 13.78 | 13.27 | 13.39 | -1.76% | 45,436 | 60,829,721 |
| 2024-12-13 | 13.85 | 13.94 | 13.56 | 13.63 | -1.59% | 50,081 | 68,651,277 |
| 2024-12-12 | 13.76 | 13.96 | 13.6 | 13.85 | +0.65% | 27,777 | 38,370,095 |
| 2024-12-11 | 13.86 | 13.91 | 13.55 | 13.76 | +0.15% | 38,176 | 52,409,949 |
| 2024-12-10 | 14.19 | 14.24 | 13.74 | 13.74 | -0.72% | 51,523 | 71,901,618 |
| 2024-12-09 | 14.28 | 14.32 | 13.78 | 13.84 | -2.26% | 60,476 | 84,126,642 |
| 2024-12-06 | 14.49 | 14.56 | 14.09 | 14.16 | -2.28% | 55,394 | 78,663,453 |
| 2024-12-05 | 14.07 | 14.82 | 14.01 | 14.49 | +2.26% | 66,549 | 96,168,842 |
| 2024-12-04 | 14.99 | 14.99 | 14.08 | 14.17 | -5.41% | 68,175 | 98,557,731 |
| 2024-12-03 | 14.78 | 15.1 | 14.62 | 14.98 | +1.35% | 55,795 | 83,333,246 |
| 2024-12-02 | 14.21 | 14.84 | 13.92 | 14.78 | +5.72% | 99,305 | 145,122,781 |
| 2024-11-29 | 14.02 | 14.3 | 13.7 | 13.98 | -0.36% | 57,834 | 80,948,456 |
| 2024-11-28 | 13.87 | 14.18 | 13.7 | 14.03 | +1.15% | 72,867 | 101,942,045 |
| 2024-11-27 | 13.31 | 14.1 | 13.31 | 13.87 | +8.27% | 107,755 | 148,138,727 |
| 2024-11-26 | 12.98 | 13.29 | 12.72 | 12.81 | -1.61% | 28,519 | 36,926,216 |
| 2024-11-25 | 13.13 | 13.38 | 12.81 | 13.02 | +0.93% | 32,798 | 42,651,925 |
| 2024-11-22 | 13.74 | 13.74 | 12.84 | 12.9 | -5.84% | 46,492 | 61,643,082 |
| 2024-11-21 | 13.93 | 14.14 | 13.45 | 13.7 | +0.96% | 70,502 | 97,285,955 |
| 2024-11-20 | 12.66 | 13.83 | 12.41 | 13.57 | +7.19% | 119,404 | 161,382,658 |
| 2024-11-19 | 11.99 | 12.66 | 11.99 | 12.66 | +6.84% | 67,190 | 83,325,332 |
| 2024-11-18 | 12.68 | 12.78 | 11.75 | 11.85 | -6.77% | 83,368 | 101,447,793 |
| 2024-11-15 | 12.8 | 13.08 | 12.66 | 12.71 | -1.01% | 49,561 | 63,723,985 |
| 2024-11-14 | 13.3 | 13.39 | 12.77 | 12.84 | -3.75% | 51,125 | 66,826,097 |
| 2024-11-13 | 14.18 | 14.39 | 13.04 | 13.34 | -6.78% | 108,010 | 145,568,615 |
| 2024-11-12 | 14.77 | 15.15 | 14.13 | 14.31 | +1.49% | 117,162 | 171,364,577 |
| 2024-11-11 | 13.27 | 14.25 | 13.18 | 14.1 | +6.25% | 75,660 | 104,797,511 |
| 2024-11-08 | 13.39 | 13.54 | 13.18 | 13.27 | 0% | 60,714 | 81,046,763 |
| 2024-11-07 | 13.2 | 13.31 | 13.02 | 13.27 | +0.08% | 42,182 | 55,590,328 |
| 2024-11-06 | 13.49 | 13.77 | 13.18 | 13.26 | -1.7% | 42,822 | 57,521,963 |
| 2024-11-05 | 12.91 | 13.55 | 12.85 | 13.49 | +3.37% | 67,808 | 89,975,350 |
| 2024-11-04 | 12.77 | 13.47 | 12.77 | 13.05 | +2.92% | 61,987 | 80,843,132 |
| 2024-11-01 | 12.82 | 13.25 | 12.51 | 12.68 | -0.94% | 61,584 | 79,228,348 |
| 2024-10-31 | 12.87 | 13.06 | 12.68 | 12.8 | -0.16% | 37,039 | 47,655,080 |
| 2024-10-30 | 13.01 | 13.18 | 12.69 | 12.82 | -2.06% | 34,960 | 45,055,603 |
| 2024-10-29 | 13.37 | 13.5 | 13.03 | 13.09 | -1.58% | 36,260 | 47,922,614 |
| 2024-10-28 | 13.5 | 13.52 | 12.93 | 13.3 | -1.34% | 64,367 | 84,713,272 |
| 2024-10-25 | 13.45 | 13.87 | 13.32 | 13.48 | -0.3% | 43,822 | 59,322,674 |
| 2024-10-24 | 13.38 | 13.97 | 13.38 | 13.52 | -0.29% | 44,592 | 60,844,697 |
| 2024-10-23 | 13.73 | 13.73 | 13.43 | 13.56 | -1.24% | 47,263 | 64,024,695 |
| 2024-10-22 | 14.47 | 14.47 | 13.42 | 13.73 | -5.38% | 100,685 | 140,404,731 |
| 2024-10-21 | 13.96 | 14.68 | 13.89 | 14.51 | +3.87% | 93,580 | 133,660,656 |
| 2024-10-18 | 12.83 | 14.33 | 12.8 | 13.97 | +7.88% | 104,953 | 144,358,799 |
| 2024-10-17 | 12.86 | 13.5 | 12.86 | 12.95 | +1.89% | 52,517 | 69,092,196 |
| 2024-10-16 | 12.76 | 12.99 | 12.55 | 12.71 | -1.09% | 35,808 | 45,713,617 |
| 2024-10-15 | 13.6 | 13.6 | 12.83 | 12.85 | -3.75% | 54,863 | 72,436,479 |
| 2024-10-14 | 12.4 | 13.77 | 11.98 | 13.35 | +7.57% | 115,056 | 148,571,512 |
| 2024-10-11 | 12.7 | 13.21 | 12.24 | 12.41 | -6.76% | 97,667 | 122,974,624 |
| 2024-10-10 | 13.58 | 13.81 | 13.03 | 13.31 | -0.37% | 103,286 | 138,038,976 |
| 2024-10-09 | 13.66 | 14.19 | 13 | 13.36 | -4.5% | 149,109 | 203,098,297 |
| 2024-10-08 | 15.05 | 15.15 | 13.25 | 13.99 | +8.11% | 142,414 | 199,652,347 |
| 2024-09-30 | 12.09 | 13.28 | 11.72 | 12.94 | +11.07% | 114,289 | 144,049,216 |
| 2024-09-27 | 10.69 | 11.7 | 10.66 | 11.65 | +10.64% | 66,234 | 75,420,651 |
| 2024-09-26 | 10.48 | 10.59 | 10.03 | 10.53 | +2.73% | 47,096 | 48,354,686 |
| 2024-09-25 | 9.93 | 10.68 | 9.93 | 10.25 | +2.71% | 65,021 | 67,479,809 |
| 2024-09-24 | 10.1 | 10.17 | 9.53 | 9.98 | 0% | 117,815 | 115,981,540 |
| 2024-09-23 | 11.31 | 11.42 | 9.9 | 9.98 | -11.92% | 142,822 | 148,171,303 |
| 2024-09-20 | 11.58 | 11.74 | 11.2 | 11.33 | -2.16% | 50,144 | 57,150,203 |
| 2024-09-19 | 11.79 | 11.84 | 11.4 | 11.58 | -1.7% | 42,121 | 48,949,795 |
| 2024-09-18 | 11.66 | 11.98 | 11.52 | 11.78 | +1.03% | 36,869 | 43,406,667 |
| 2024-09-13 | 11.62 | 11.93 | 11.42 | 11.66 | -0.34% | 42,694 | 49,729,797 |
| 2024-09-12 | 11.52 | 12 | 11.45 | 11.7 | +1.56% | 63,672 | 75,033,690 |
| 2024-09-11 | 11.15 | 11.64 | 11.11 | 11.52 | +3.32% | 47,301 | 53,860,817 |
| 2024-09-10 | 11.08 | 11.16 | 10.89 | 11.15 | +1.27% | 28,651 | 31,644,097 |
| 2024-09-09 | 10.62 | 11.28 | 10.62 | 11.01 | +4.16% | 75,647 | 83,634,507 |
| 2024-09-06 | 10.94 | 11.11 | 10.48 | 10.57 | -2.76% | 47,299 | 50,850,752 |
| 2024-09-05 | 10.98 | 10.98 | 10.85 | 10.87 | +0.09% | 20,350 | 22,204,449 |
| 2024-09-04 | 10.85 | 10.96 | 10.7 | 10.86 | +1.02% | 25,727 | 28,027,671 |
| 2024-09-03 | 10.36 | 10.87 | 10.36 | 10.75 | +2.77% | 36,321 | 39,050,028 |
| 2024-09-02 | 10.27 | 10.54 | 10.27 | 10.46 | +0.67% | 37,936 | 39,583,998 |
| 2024-08-30 | 10.59 | 10.6 | 10.08 | 10.39 | -1.98% | 55,019 | 56,875,082 |
| 2024-08-29 | 10.32 | 10.75 | 10.23 | 10.6 | +1.92% | 50,926 | 54,166,778 |
| 2024-08-28 | 10.55 | 10.62 | 10.31 | 10.4 | -1.52% | 24,156 | 25,322,191 |
| 2024-08-27 | 10.44 | 10.68 | 10.23 | 10.56 | +1.05% | 37,361 | 39,074,292 |
| 2024-08-26 | 9.94 | 10.58 | 9.86 | 10.45 | +5.45% | 72,503 | 75,033,787 |
| 2024-08-23 | 9.88 | 10 | 9.77 | 9.91 | +0.1% | 24,995 | 24,714,855 |
| 2024-08-22 | 9.74 | 10.25 | 9.7 | 9.9 | +1.64% | 56,630 | 56,689,374 |
| 2024-08-21 | 9.79 | 9.85 | 9.5 | 9.74 | +1.56% | 35,040 | 34,104,047 |
| 2024-08-20 | 9.47 | 9.75 | 9.38 | 9.59 | +0.95% | 33,247 | 32,011,144 |
| 2024-08-19 | 9.88 | 9.92 | 9.33 | 9.5 | -3.55% | 48,080 | 45,948,377 |
| 2024-08-16 | 9.85 | 10.02 | 9.76 | 9.85 | -0.2% | 22,001 | 21,777,139 |
| 2024-08-15 | 9.81 | 9.92 | 9.67 | 9.87 | +0.2% | 27,913 | 27,354,646 |
| 2024-08-14 | 9.77 | 10.05 | 9.77 | 9.85 | +0.31% | 36,108 | 35,911,573 |
| 2024-08-13 | 9.89 | 9.95 | 9.77 | 9.82 | -1.01% | 24,078 | 23,730,833 |
| 2024-08-12 | 9.72 | 10.04 | 9.6 | 9.92 | +3.12% | 58,275 | 57,559,737 |
| 2024-08-09 | 9.44 | 9.67 | 9.37 | 9.62 | +2.45% | 50,032 | 47,902,120 |
| 2024-08-08 | 9.28 | 9.48 | 9.21 | 9.39 | +1.62% | 32,763 | 30,725,352 |
| 2024-08-07 | 9.28 | 9.38 | 9.22 | 9.24 | -0.43% | 19,551 | 18,177,390 |
| 2024-08-06 | 9.12 | 9.3 | 9.11 | 9.28 | +1.87% | 24,548 | 22,551,935 |
| 2024-08-05 | 9.17 | 9.35 | 9.1 | 9.11 | -0.76% | 30,263 | 27,779,842 |
| 2024-08-02 | 9.25 | 9.66 | 9.17 | 9.18 | -0.97% | 41,430 | 38,999,426 |
| 2024-08-01 | 9.2 | 9.31 | 9.1 | 9.27 | +0.76% | 29,758 | 27,474,787 |
| 2024-07-31 | 8.88 | 9.23 | 8.82 | 9.2 | +3.49% | 28,997 | 26,455,451 |
| 2024-07-30 | 8.7 | 8.99 | 8.7 | 8.89 | +1.37% | 15,143 | 13,431,366 |
| 2024-07-29 | 8.97 | 9.02 | 8.68 | 8.77 | -2.23% | 21,764 | 19,226,936 |
| 2024-07-26 | 9.13 | 9.17 | 8.92 | 8.97 | -0.33% | 28,797 | 26,003,227 |
| 2024-07-25 | 8.85 | 9.14 | 8.74 | 9 | +2.16% | 30,531 | 27,375,591 |
| 2024-07-24 | 8.79 | 8.89 | 8.69 | 8.81 | +0.11% | 31,176 | 27,430,692 |
| 2024-07-23 | 9.09 | 9.17 | 8.78 | 8.8 | -3.3% | 38,455 | 34,280,625 |
| 2024-07-22 | 9.11 | 9.27 | 8.99 | 9.1 | -0.11% | 38,360 | 35,035,745 |
| 2024-07-19 | 9.31 | 9.31 | 9 | 9.11 | -2.67% | 53,700 | 48,910,479 |
| 2024-07-18 | 9.11 | 9.41 | 9.08 | 9.36 | +0.11% | 47,430 | 43,844,786 |
| 2024-07-17 | 9.2 | 9.47 | 9.15 | 9.35 | +1.85% | 39,032 | 36,617,670 |
| 2024-07-16 | 9.09 | 9.24 | 9.01 | 9.18 | +0.99% | 31,184 | 28,556,957 |
| 2024-07-15 | 9.2 | 9.25 | 9.05 | 9.09 | -0.87% | 36,015 | 32,956,542 |
| 2024-07-12 | 9.03 | 9.35 | 8.88 | 9.17 | +3.27% | 65,646 | 60,518,987 |
| 2024-07-11 | 8.63 | 9.06 | 8.56 | 8.88 | +3.86% | 57,833 | 51,437,697 |
| 2024-07-10 | 8.21 | 8.85 | 8.09 | 8.55 | +3.89% | 81,636 | 70,078,869 |
| 2024-07-09 | 8.49 | 8.59 | 8.15 | 8.23 | -2.6% | 99,150 | 82,365,518 |
| 2024-07-08 | 8.93 | 8.98 | 8.42 | 8.45 | -6.01% | 55,312 | 47,837,241 |
| 2024-07-05 | 8.79 | 9.14 | 8.68 | 8.99 | +2.98% | 78,206 | 69,989,641 |
| 2024-07-04 | 8.83 | 9.13 | 8.71 | 8.73 | -1.47% | 71,508 | 64,042,530 |
| 2024-07-03 | 8.87 | 9 | 8.5 | 8.86 | +0.68% | 88,856 | 78,119,644 |
| 2024-07-02 | 8.2 | 8.95 | 8.2 | 8.8 | +7.32% | 145,643 | 127,098,634 |
| 2024-07-01 | 8.23 | 8.3 | 8.04 | 8.2 | +1.11% | 51,000 | 41,635,879 |
| 2024-06-28 | 7.86 | 8.38 | 7.83 | 8.11 | +3.05% | 87,822 | 71,480,819 |
| 2024-06-27 | 7.84 | 8.09 | 7.78 | 7.87 | +0.25% | 57,443 | 45,596,062 |
| 2024-06-26 | 7.73 | 7.87 | 7.63 | 7.85 | +1.55% | 43,633 | 33,817,898 |
| 2024-06-25 | 7.87 | 7.97 | 7.68 | 7.73 | -1.02% | 47,201 | 36,792,355 |
| 2024-06-24 | 7.92 | 8.02 | 7.62 | 7.81 | -2.25% | 85,322 | 66,792,315 |
| 2024-06-21 | 7.37 | 7.99 | 7.35 | 7.99 | +7.97% | 166,168 | 129,213,167 |
| 2024-06-20 | 7.32 | 7.74 | 7.3 | 7.4 | +1.37% | 91,673 | 69,243,259 |
| 2024-06-19 | 7.31 | 7.36 | 7.28 | 7.3 | 0% | 21,411 | 15,684,372 |
| 2024-06-18 | 7.35 | 7.41 | 7.28 | 7.3 | -0.54% | 33,057 | 24,200,884 |
| 2024-06-17 | 7.42 | 7.46 | 7.31 | 7.34 | -1.61% | 33,531 | 24,682,764 |
| 2024-06-14 | 7.58 | 7.59 | 7.38 | 7.46 | -1.32% | 44,592 | 33,199,869 |
| 2024-06-13 | 7.68 | 7.74 | 7.48 | 7.56 | -1.18% | 38,134 | 28,978,473 |
| 2024-06-12 | 7.62 | 7.75 | 7.58 | 7.65 | +0.53% | 41,101 | 31,473,669 |
| 2024-06-11 | 7.47 | 7.64 | 7.31 | 7.61 | +1.87% | 45,691 | 34,309,669 |
| 2024-06-07 | 7.53 | 7.59 | 7.38 | 7.47 | +0.27% | 22,911 | 17,098,213 |
| 2024-06-06 | 7.84 | 7.87 | 7.38 | 7.45 | -4.97% | 65,977 | 49,701,760 |
| 2024-06-05 | 7.63 | 8.15 | 7.6 | 7.84 | +2.48% | 101,981 | 80,942,445 |
| 2024-06-04 | 7.54 | 7.66 | 7.47 | 7.65 | +1.46% | 55,740 | 42,231,290 |
| 2024-06-03 | 7.7 | 7.7 | 7.45 | 7.54 | +0.53% | 54,282 | 40,942,550 |
| 2024-05-31 | 7.6 | 7.68 | 7.44 | 7.5 | +0.81% | 30,579 | 22,940,810 |
| 2024-05-30 | 7.38 | 7.47 | 7.35 | 7.44 | +0.4% | 26,203 | 19,391,702 |
| 2024-05-29 | 7.4 | 7.53 | 7.38 | 7.41 | -0.27% | 20,995 | 15,605,074 |
| 2024-05-28 | 7.5 | 7.56 | 7.41 | 7.43 | -0.93% | 25,744 | 19,249,483 |
| 2024-05-27 | 7.59 | 7.59 | 7.35 | 7.5 | -0.66% | 42,433 | 31,530,713 |
| 2024-05-24 | 7.7 | 7.8 | 7.53 | 7.55 | -2.96% | 47,479 | 36,130,411 |
| 2024-05-23 | 7.95 | 8 | 7.72 | 7.78 | -2.63% | 38,127 | 29,775,813 |
| 2024-05-22 | 8.01 | 8.05 | 7.93 | 7.99 | -0.25% | 29,318 | 23,409,501 |
| 2024-05-21 | 8.12 | 8.13 | 8 | 8.01 | -1.23% | 28,216 | 22,684,578 |
| 2024-05-20 | 8.24 | 8.33 | 8.08 | 8.11 | -1.58% | 45,793 | 37,417,327 |
| 2024-05-17 | 8.17 | 8.26 | 8.05 | 8.24 | +1.85% | 28,448 | 23,254,418 |
| 2024-05-16 | 8.23 | 8.26 | 8.07 | 8.09 | -1.22% | 41,505 | 33,899,538 |
| 2024-05-15 | 8.68 | 8.68 | 8.18 | 8.19 | -4.43% | 56,759 | 46,950,150 |
| 2024-05-14 | 8.65 | 8.82 | 8.5 | 8.57 | -2.83% | 54,381 | 46,900,830 |
| 2024-05-13 | 8.95 | 8.99 | 8.72 | 8.82 | -0.56% | 54,935 | 48,705,870 |
| 2024-05-10 | 9.15 | 9.17 | 8.82 | 8.87 | -2.85% | 39,361 | 35,246,735 |
| 2024-05-09 | 8.96 | 9.18 | 8.88 | 9.13 | +2.58% | 52,943 | 48,152,112 |
| 2024-05-08 | 9 | 9.15 | 8.9 | 8.9 | -1.11% | 40,647 | 36,598,752 |
| 2024-05-07 | 8.97 | 9.08 | 8.93 | 9 | +0.45% | 41,631 | 37,466,523 |
| 2024-05-06 | 9.12 | 9.12 | 8.81 | 8.96 | +3.46% | 43,577 | 39,008,206 |
| 2024-04-30 | 8.51 | 8.7 | 8.5 | 8.66 | +1.29% | 32,738 | 28,141,803 |
| 2024-04-29 | 8.4 | 8.57 | 8.35 | 8.55 | +2.76% | 43,740 | 37,076,851 |
| 2024-04-26 | 8.14 | 8.36 | 8.09 | 8.32 | +2.21% | 37,790 | 31,278,168 |
| 2024-04-25 | 8.09 | 8.29 | 8.09 | 8.14 | -0.25% | 28,145 | 23,005,214 |
| 2024-04-24 | 7.95 | 8.31 | 7.95 | 8.16 | +2.64% | 55,248 | 45,142,906 |
| 2024-04-23 | 7.86 | 8.06 | 7.76 | 7.95 | +1.4% | 22,052 | 17,466,119 |
| 2024-04-22 | 7.72 | 7.9 | 7.53 | 7.84 | +2.35% | 22,197 | 17,257,843 |
| 2024-04-19 | 7.88 | 7.88 | 7.64 | 7.66 | -2.92% | 27,335 | 21,136,939 |
| 2024-04-18 | 7.9 | 8.02 | 7.81 | 7.89 | -1.38% | 25,259 | 20,003,775 |
| 2024-04-17 | 7.89 | 8.22 | 7.79 | 8 | +3.76% | 47,812 | 38,301,528 |
| 2024-04-16 | 8.02 | 8.07 | 7.7 | 7.71 | -3.87% | 43,375 | 33,895,596 |
| 2024-04-15 | 8.43 | 8.52 | 7.88 | 8.02 | -4.52% | 59,262 | 47,999,807 |
| 2024-04-12 | 8.66 | 8.66 | 8.38 | 8.4 | -2.1% | 32,713 | 27,796,497 |
| 2024-04-11 | 8.77 | 8.85 | 8.5 | 8.58 | -2.17% | 38,168 | 32,896,569 |
| 2024-04-10 | 9.01 | 9.01 | 8.75 | 8.77 | -2.45% | 25,991 | 22,936,271 |
| 2024-04-09 | 9.03 | 9.03 | 8.78 | 8.99 | +0.45% | 27,645 | 24,674,638 |
| 2024-04-08 | 9.02 | 9.15 | 8.95 | 8.95 | -0.78% | 19,933 | 18,000,021 |
| 2024-04-03 | 9.04 | 9.15 | 8.94 | 9.02 | -1.31% | 29,130 | 26,228,051 |
| 2024-04-02 | 9.4 | 9.44 | 9.04 | 9.14 | -2.77% | 49,390 | 45,446,720 |
| 2024-04-01 | 9.55 | 9.61 | 9.37 | 9.4 | -1.26% | 27,402 | 25,891,519 |
| 2024-03-29 | 9.25 | 9.57 | 9.08 | 9.52 | +4.04% | 27,484 | 25,607,263 |
| 2024-03-28 | 9.2 | 9.37 | 9.03 | 9.15 | -0.65% | 21,979 | 20,242,553 |
| 2024-03-27 | 9.45 | 9.45 | 9.2 | 9.21 | -2.13% | 15,472 | 14,419,780 |
| 2024-03-26 | 9.67 | 9.72 | 9.32 | 9.41 | -2.49% | 24,448 | 23,131,323 |
| 2024-03-25 | 9.88 | 9.94 | 9.64 | 9.65 | -2.72% | 22,021 | 21,547,403 |
| 2024-03-22 | 10 | 10.12 | 9.7 | 9.92 | -0.3% | 33,557 | 33,090,111 |
| 2024-03-21 | 10.01 | 10.06 | 9.88 | 9.95 | -1.09% | 20,623 | 20,579,924 |
| 2024-03-20 | 10 | 10.12 | 9.99 | 10.06 | +0.4% | 17,099 | 17,192,503 |
| 2024-03-19 | 10.16 | 10.18 | 10.02 | 10.02 | -1.18% | 18,932 | 19,112,487 |
| 2024-03-18 | 10.07 | 10.15 | 9.96 | 10.14 | -0.1% | 28,943 | 29,076,663 |
| 2024-03-15 | 10.16 | 10.39 | 9.98 | 10.15 | +0.2% | 43,454 | 44,084,800 |
| 2024-03-14 | 10.29 | 10.92 | 10.04 | 10.13 | +5.19% | 100,776 | 105,337,999 |
| 2024-03-13 | 9.69 | 9.74 | 9.54 | 9.63 | -0.72% | 25,037 | 24,150,244 |
| 2024-03-12 | 9.61 | 9.78 | 9.58 | 9.7 | +0.21% | 24,229 | 23,461,260 |
| 2024-03-11 | 9.38 | 9.71 | 9.38 | 9.68 | +2.98% | 34,109 | 32,791,871 |
| 2024-03-08 | 9.32 | 9.44 | 9.3 | 9.4 | +0.32% | 16,682 | 15,634,316 |
| 2024-03-07 | 9.46 | 9.54 | 9.35 | 9.37 | -1.06% | 16,961 | 16,012,418 |
| 2024-03-06 | 9.55 | 9.64 | 9.28 | 9.47 | -0.73% | 19,865 | 18,803,178 |
| 2024-03-05 | 9.67 | 9.69 | 9.46 | 9.54 | -2.05% | 23,511 | 22,490,543 |
| 2024-03-04 | 9.72 | 9.92 | 9.61 | 9.74 | +0.72% | 23,903 | 23,282,648 |
| 2024-03-01 | 9.8 | 9.85 | 9.55 | 9.67 | -0.21% | 16,972 | 16,358,520 |
| 2024-02-29 | 9.4 | 9.75 | 9.4 | 9.69 | +2% | 28,246 | 27,177,534 |
| 2024-02-28 | 9.57 | 10.02 | 9.49 | 9.5 | +0.11% | 55,459 | 54,066,718 |
| 2024-02-27 | 9.35 | 9.5 | 9.26 | 9.49 | +1.71% | 31,593 | 29,692,458 |
| 2024-02-26 | 9.56 | 9.56 | 9.3 | 9.33 | -1.06% | 30,505 | 28,697,305 |
| 2024-02-23 | 9.41 | 9.45 | 9.27 | 9.43 | 0% | 24,165 | 22,639,599 |
| 2024-02-22 | 9.45 | 9.5 | 9.35 | 9.43 | -0.32% | 17,390 | 16,381,778 |
| 2024-02-21 | 9.25 | 9.61 | 9.21 | 9.46 | +1.83% | 27,570 | 25,990,306 |
| 2024-02-20 | 9.22 | 9.36 | 9.18 | 9.29 | -0.11% | 14,933 | 13,850,984 |
| 2024-02-19 | 9.26 | 9.4 | 9.04 | 9.3 | +3.22% | 36,066 | 33,406,720 |
| 2024-02-08 | 8.85 | 9.26 | 8.65 | 9.01 | +2.85% | 43,083 | 38,548,115 |
| 2024-02-07 | 8.5 | 9.4 | 8.39 | 8.76 | +3.06% | 79,825 | 71,967,119 |
| 2024-02-06 | 7.83 | 8.65 | 7.45 | 8.5 | +8.56% | 37,319 | 30,470,647 |
| 2024-02-05 | 8.81 | 8.81 | 7.68 | 7.83 | -10.21% | 49,236 | 39,995,971 |
| 2024-02-02 | 9.15 | 9.22 | 8.44 | 8.72 | -4.28% | 36,446 | 31,984,070 |
| 2024-02-01 | 9.22 | 9.55 | 9.08 | 9.11 | -1.83% | 27,878 | 25,801,287 |
| 2024-01-31 | 9.77 | 9.77 | 9.16 | 9.28 | -3.73% | 30,416 | 28,548,500 |
| 2024-01-30 | 9.65 | 9.97 | 9.56 | 9.64 | -0.52% | 26,531 | 26,010,883 |
| 2024-01-29 | 10.01 | 10.05 | 9.67 | 9.69 | -2.12% | 18,449 | 18,121,322 |
| 2024-01-26 | 10.15 | 10.16 | 9.83 | 9.9 | -1.79% | 23,552 | 23,569,160 |
| 2024-01-25 | 9.59 | 10.15 | 9.46 | 10.08 | +5% | 30,914 | 30,637,788 |
| 2024-01-24 | 9.55 | 9.62 | 9.24 | 9.6 | +1.69% | 19,942 | 18,806,269 |
| 2024-01-23 | 9.4 | 9.58 | 9.22 | 9.44 | +0.64% | 24,523 | 23,135,022 |
| 2024-01-22 | 9.85 | 9.9 | 9.28 | 9.38 | -4.77% | 21,807 | 20,791,136 |
| 2024-01-19 | 9.97 | 10.06 | 9.85 | 9.85 | -0.81% | 13,871 | 13,829,872 |
| 2024-01-18 | 9.8 | 9.99 | 9.62 | 9.93 | +0.2% | 23,888 | 23,404,647 |
| 2024-01-17 | 10.25 | 10.3 | 9.91 | 9.91 | -3.13% | 23,635 | 23,807,777 |
| 2024-01-16 | 10.35 | 10.36 | 10.1 | 10.23 | -0.58% | 19,302 | 19,686,334 |
| 2024-01-15 | 10.2 | 10.44 | 10.18 | 10.29 | +0.1% | 14,697 | 15,165,416 |
| 2024-01-12 | 10.46 | 10.48 | 10.27 | 10.28 | -1.44% | 14,141 | 14,645,404 |
| 2024-01-11 | 10.26 | 10.48 | 10.2 | 10.43 | +1.96% | 20,563 | 21,305,826 |
| 2024-01-10 | 10.44 | 10.45 | 10.13 | 10.23 | -1.25% | 30,628 | 31,458,230 |
| 2024-01-09 | 10.46 | 10.65 | 10.27 | 10.36 | +0.48% | 19,625 | 20,497,039 |
| 2024-01-08 | 10.64 | 10.68 | 10.27 | 10.31 | -3.82% | 33,657 | 34,988,176 |
| 2024-01-05 | 10.92 | 10.94 | 10.66 | 10.72 | -2.55% | 29,414 | 31,667,428 |
| 2024-01-04 | 11.02 | 11.02 | 10.66 | 11 | -0.18% | 36,622 | 39,688,779 |
| 2024-01-03 | 11.3 | 11.42 | 10.9 | 11.02 | -2.56% | 46,306 | 51,280,311 |
| 2024-01-02 | 11.49 | 11.56 | 11.26 | 11.31 | -1.65% | 28,398 | 32,396,335 |
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：