股票概览
9.91
-3.41%
-0.35
10.3
开盘价
10.35
最高价
9.91
最低价
80,913
成交量
数据更新至: 2024-12-31
技术指标
10.34
MA5 (5日均线)
10.57
MA10 (10日均线)
11.33
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 | 10.3 | 10.35 | 9.91 | 9.91 | -3.41% | 80,913 | 81,504,053 |
| 2024-12-30 | 10.49 | 10.58 | 10.08 | 10.26 | -2.29% | 73,175 | 75,730,869 |
| 2024-12-27 | 10.66 | 10.81 | 10.42 | 10.5 | -1.04% | 79,482 | 84,430,803 |
| 2024-12-26 | 10.37 | 10.81 | 10.33 | 10.61 | +1.73% | 91,047 | 96,912,595 |
| 2024-12-25 | 10.53 | 10.62 | 10.06 | 10.43 | +0.19% | 111,985 | 116,327,601 |
| 2024-12-24 | 10.7 | 10.74 | 10.16 | 10.41 | -0.95% | 144,037 | 149,797,755 |
| 2024-12-23 | 11.35 | 11.44 | 10.43 | 10.51 | -8.05% | 197,130 | 213,193,367 |
| 2024-12-20 | 10.73 | 11.78 | 10.65 | 11.43 | +7.02% | 217,778 | 248,223,423 |
| 2024-12-19 | 10.7 | 10.92 | 10.57 | 10.68 | -2.11% | 120,769 | 129,290,763 |
| 2024-12-18 | 10.62 | 11.1 | 10.31 | 10.91 | +2.83% | 129,793 | 139,688,150 |
| 2024-12-17 | 10.85 | 10.98 | 10.5 | 10.61 | -3.28% | 108,352 | 116,253,878 |
| 2024-12-16 | 11.8 | 11.9 | 10.82 | 10.97 | -7.89% | 217,140 | 242,270,116 |
| 2024-12-13 | 12.38 | 12.38 | 11.74 | 11.91 | -4.11% | 150,827 | 181,098,548 |
| 2024-12-12 | 13 | 13.28 | 12.18 | 12.42 | -5.41% | 206,000 | 258,867,462 |
| 2024-12-11 | 12.31 | 13.31 | 11.98 | 13.13 | +8.33% | 271,481 | 345,182,229 |
| 2024-12-10 | 12.72 | 12.98 | 12.11 | 12.12 | +0.08% | 196,268 | 247,479,476 |
| 2024-12-09 | 12.05 | 12.3 | 11.89 | 12.11 | +0.17% | 112,024 | 134,990,109 |
| 2024-12-06 | 12.8 | 12.81 | 11.9 | 12.09 | -5.18% | 215,231 | 263,496,542 |
| 2024-12-05 | 12.66 | 12.96 | 12.47 | 12.75 | -0.93% | 144,106 | 182,418,875 |
| 2024-12-04 | 13.29 | 13.5 | 12.57 | 12.87 | -1.23% | 125,103 | 163,073,043 |
| 2024-12-03 | 13.45 | 13.86 | 12.73 | 13.03 | -3.77% | 151,792 | 198,654,157 |
| 2024-12-02 | 13.73 | 14.03 | 13.38 | 13.54 | +0.82% | 185,265 | 252,018,470 |
| 2024-11-29 | 12.72 | 13.85 | 12.38 | 13.43 | +4.92% | 230,834 | 305,099,694 |
| 2024-11-28 | 13.25 | 13.72 | 12.68 | 12.8 | -5.6% | 193,678 | 256,397,981 |
| 2024-11-27 | 12.28 | 13.6 | 11.8 | 13.56 | +10.42% | 218,850 | 280,037,073 |
| 2024-11-26 | 12.7 | 13.18 | 12.23 | 12.28 | -3.61% | 155,986 | 197,052,571 |
| 2024-11-25 | 13.23 | 13.55 | 12.3 | 12.74 | -2.67% | 213,291 | 273,008,401 |
| 2024-11-22 | 12.7 | 14.44 | 12.7 | 13.09 | +2.03% | 373,115 | 507,191,611 |
| 2024-11-21 | 13.24 | 13.5 | 12.47 | 12.83 | -3.39% | 245,259 | 313,814,531 |
| 2024-11-20 | 13.49 | 13.93 | 12.9 | 13.28 | +2.95% | 491,542 | 664,146,378 |
| 2024-11-19 | 10.92 | 12.9 | 10.92 | 12.9 | +20% | 439,940 | 532,439,090 |
| 2024-11-18 | 10.64 | 11.18 | 10.1 | 10.75 | +1.03% | 127,747 | 136,288,176 |
| 2024-11-15 | 11.45 | 11.59 | 10.62 | 10.64 | -7.72% | 151,444 | 167,435,118 |
| 2024-11-14 | 11.84 | 12.09 | 11.45 | 11.53 | -2.7% | 124,948 | 147,461,576 |
| 2024-11-13 | 11.8 | 11.95 | 11.46 | 11.85 | -1.25% | 138,066 | 161,431,796 |
| 2024-11-12 | 12.8 | 12.8 | 11.69 | 12 | -4.76% | 262,390 | 314,204,484 |
| 2024-11-11 | 11.67 | 12.73 | 11.67 | 12.6 | +6.51% | 311,221 | 387,998,501 |
| 2024-11-08 | 11.6 | 12.6 | 11.6 | 11.83 | -0.67% | 294,914 | 357,471,355 |
| 2024-11-07 | 11.75 | 13.14 | 11.44 | 11.91 | -0.33% | 328,490 | 395,013,066 |
| 2024-11-06 | 12.05 | 12.72 | 11.6 | 11.95 | +9.03% | 536,203 | 650,215,077 |
| 2024-11-05 | 9.16 | 10.96 | 9.01 | 10.96 | +20.04% | 289,598 | 294,655,297 |
| 2024-11-04 | 9.2 | 9.31 | 8.91 | 9.13 | -0.87% | 116,620 | 106,357,267 |
| 2024-11-01 | 9.41 | 10.28 | 9.18 | 9.21 | -2.85% | 190,316 | 185,364,483 |
| 2024-10-31 | 8.9 | 9.57 | 8.9 | 9.48 | +5.33% | 120,305 | 112,557,147 |
| 2024-10-30 | 9.01 | 9.28 | 8.88 | 9 | -0.33% | 81,459 | 73,891,172 |
| 2024-10-29 | 9.5 | 9.56 | 9.03 | 9.03 | -5.35% | 102,796 | 95,385,051 |
| 2024-10-28 | 9.41 | 9.73 | 9.3 | 9.54 | +0.74% | 94,877 | 89,956,149 |
| 2024-10-25 | 9.45 | 9.69 | 9.32 | 9.47 | +0.74% | 98,166 | 93,145,984 |
| 2024-10-24 | 9.61 | 9.77 | 9.35 | 9.4 | -3.09% | 114,007 | 108,343,786 |
| 2024-10-23 | 9.8 | 10.21 | 9.66 | 9.7 | -2.02% | 182,471 | 181,464,016 |
| 2024-10-22 | 9.54 | 10.4 | 9.3 | 9.9 | +4.54% | 235,851 | 234,444,766 |
| 2024-10-21 | 8.95 | 9.98 | 8.92 | 9.47 | +7.86% | 210,771 | 199,326,303 |
| 2024-10-18 | 8.06 | 9.05 | 8.02 | 8.78 | +8.93% | 119,869 | 102,170,669 |
| 2024-10-17 | 8.11 | 8.35 | 8.05 | 8.06 | +0.5% | 67,595 | 55,500,254 |
| 2024-10-16 | 8.05 | 8.23 | 7.95 | 8.02 | -2.91% | 67,034 | 54,147,877 |
| 2024-10-15 | 8.37 | 8.7 | 8.24 | 8.26 | -2.82% | 75,043 | 63,627,962 |
| 2024-10-14 | 8.2 | 8.54 | 7.84 | 8.5 | +4.81% | 97,457 | 79,895,852 |
| 2024-10-11 | 8.67 | 8.81 | 7.95 | 8.11 | -8.05% | 96,510 | 80,623,000 |
| 2024-10-10 | 9.36 | 9.56 | 8.8 | 8.82 | -6.27% | 140,424 | 127,661,521 |
| 2024-10-09 | 10.2 | 10.55 | 9.27 | 9.41 | -8.73% | 216,889 | 215,715,897 |
| 2024-10-08 | 10.31 | 10.31 | 9.25 | 10.31 | +20.02% | 270,735 | 268,032,440 |
| 2024-09-30 | 7.74 | 8.7 | 7.71 | 8.59 | +16.4% | 177,757 | 146,932,802 |
| 2024-09-27 | 7.01 | 7.48 | 7 | 7.38 | +6.65% | 61,538 | 44,529,661 |
| 2024-09-26 | 6.61 | 6.92 | 6.61 | 6.92 | +4.22% | 40,919 | 27,756,140 |
| 2024-09-25 | 6.63 | 6.81 | 6.61 | 6.64 | +1.07% | 49,904 | 33,509,460 |
| 2024-09-24 | 6.36 | 6.63 | 6.28 | 6.57 | +3.79% | 43,118 | 27,984,522 |
| 2024-09-23 | 6.32 | 6.42 | 6.23 | 6.33 | +0.48% | 22,984 | 14,594,444 |
| 2024-09-20 | 6.45 | 6.52 | 6.28 | 6.3 | -0.79% | 27,195 | 17,309,416 |
| 2024-09-19 | 6.28 | 6.48 | 6.27 | 6.35 | +1.11% | 31,392 | 20,047,508 |
| 2024-09-18 | 6.47 | 6.47 | 6.16 | 6.28 | -1.41% | 25,949 | 16,275,187 |
| 2024-09-13 | 6.58 | 6.66 | 6.36 | 6.37 | -3.34% | 41,634 | 26,933,138 |
| 2024-09-12 | 6.62 | 6.72 | 6.57 | 6.59 | +0.3% | 35,865 | 23,879,706 |
| 2024-09-11 | 6.65 | 6.68 | 6.56 | 6.57 | -1.35% | 28,059 | 18,527,031 |
| 2024-09-10 | 6.67 | 6.67 | 6.51 | 6.66 | 0% | 40,327 | 26,608,320 |
| 2024-09-09 | 6.69 | 6.83 | 6.64 | 6.66 | -1.77% | 28,933 | 19,418,496 |
| 2024-09-06 | 6.98 | 7.06 | 6.74 | 6.78 | -1.88% | 48,006 | 32,942,011 |
| 2024-09-05 | 6.8 | 7.25 | 6.76 | 6.91 | +3.13% | 75,744 | 53,074,385 |
| 2024-09-04 | 6.65 | 6.89 | 6.57 | 6.7 | +0.15% | 39,288 | 26,292,509 |
| 2024-09-03 | 6.68 | 6.83 | 6.6 | 6.69 | +0.9% | 24,908 | 16,716,046 |
| 2024-09-02 | 7.05 | 7.05 | 6.63 | 6.63 | -4.47% | 32,243 | 21,856,807 |
| 2024-08-30 | 6.75 | 7.05 | 6.7 | 6.94 | +2.81% | 43,056 | 29,992,632 |
| 2024-08-29 | 6.67 | 6.8 | 6.48 | 6.75 | +2.74% | 33,482 | 22,278,740 |
| 2024-08-28 | 6.57 | 6.69 | 6.44 | 6.57 | -0.15% | 26,138 | 17,164,004 |
| 2024-08-27 | 6.87 | 6.87 | 6.55 | 6.58 | -3.09% | 26,201 | 17,424,007 |
| 2024-08-26 | 6.75 | 6.93 | 6.7 | 6.79 | +1.04% | 30,365 | 20,675,490 |
| 2024-08-23 | 6.75 | 6.82 | 6.56 | 6.72 | +0.75% | 31,979 | 21,342,653 |
| 2024-08-22 | 6.85 | 6.93 | 6.67 | 6.67 | -2.77% | 30,093 | 20,370,388 |
| 2024-08-21 | 6.89 | 7.03 | 6.83 | 6.86 | -0.44% | 27,038 | 18,673,251 |
| 2024-08-20 | 7.06 | 7.13 | 6.87 | 6.89 | -2.41% | 27,775 | 19,410,631 |
| 2024-08-19 | 7.25 | 7.27 | 7 | 7.06 | -1.94% | 35,211 | 25,012,048 |
| 2024-08-16 | 7.14 | 7.38 | 7.08 | 7.2 | +1.55% | 53,047 | 38,369,379 |
| 2024-08-15 | 6.98 | 7.17 | 6.9 | 7.09 | +1.43% | 42,242 | 29,861,176 |
| 2024-08-14 | 6.97 | 7.08 | 6.95 | 6.99 | +0.29% | 25,498 | 17,871,968 |
| 2024-08-13 | 6.97 | 6.99 | 6.84 | 6.97 | +1.6% | 27,364 | 18,962,804 |
| 2024-08-12 | 6.97 | 6.97 | 6.84 | 6.86 | -1.86% | 28,887 | 19,892,634 |
| 2024-08-09 | 7.12 | 7.2 | 6.99 | 6.99 | -0.99% | 31,836 | 22,585,092 |
| 2024-08-08 | 7.09 | 7.15 | 6.91 | 7.06 | -0.14% | 45,202 | 31,759,168 |
| 2024-08-07 | 7.08 | 7.17 | 7.02 | 7.07 | -0.14% | 34,130 | 24,200,134 |
| 2024-08-06 | 7.07 | 7.16 | 6.95 | 7.08 | +1.72% | 47,473 | 33,458,990 |
| 2024-08-05 | 7.25 | 7.37 | 6.96 | 6.96 | -5.31% | 64,794 | 46,151,972 |
| 2024-08-02 | 7.6 | 7.65 | 7.31 | 7.35 | -4.3% | 49,290 | 36,953,107 |
| 2024-08-01 | 7.64 | 7.78 | 7.54 | 7.68 | +0.52% | 56,394 | 43,216,433 |
| 2024-07-31 | 7.35 | 7.66 | 7.2 | 7.64 | +4.95% | 60,727 | 45,605,671 |
| 2024-07-30 | 7.07 | 7.35 | 7.03 | 7.28 | +2.54% | 41,295 | 29,724,835 |
| 2024-07-29 | 7.19 | 7.25 | 7.06 | 7.1 | -1.11% | 26,655 | 18,995,267 |
| 2024-07-26 | 7.11 | 7.28 | 7.09 | 7.18 | +0.98% | 32,301 | 23,230,406 |
| 2024-07-25 | 7.16 | 7.3 | 7.03 | 7.11 | -1.39% | 40,155 | 28,606,508 |
| 2024-07-24 | 7.52 | 7.58 | 7.2 | 7.21 | -3.22% | 38,158 | 27,940,663 |
| 2024-07-23 | 7.85 | 7.85 | 7.45 | 7.45 | -4.49% | 41,293 | 31,604,415 |
| 2024-07-22 | 7.75 | 7.88 | 7.67 | 7.8 | +1.96% | 46,584 | 36,313,364 |
| 2024-07-19 | 7.2 | 7.8 | 7.16 | 7.65 | +5.81% | 75,739 | 57,250,819 |
| 2024-07-18 | 7.39 | 7.39 | 7.06 | 7.23 | -2.56% | 51,000 | 36,621,320 |
| 2024-07-17 | 7.6 | 7.62 | 7.4 | 7.42 | -2.75% | 36,352 | 27,224,063 |
| 2024-07-16 | 7.5 | 7.67 | 7.35 | 7.63 | +1.46% | 45,473 | 34,219,690 |
| 2024-07-15 | 7.79 | 7.89 | 7.49 | 7.52 | -3.59% | 40,296 | 30,742,149 |
| 2024-07-12 | 7.89 | 7.91 | 7.78 | 7.8 | -1.27% | 31,466 | 24,643,688 |
| 2024-07-11 | 7.87 | 7.96 | 7.75 | 7.9 | +2.73% | 48,674 | 38,349,739 |
| 2024-07-10 | 7.67 | 7.84 | 7.65 | 7.69 | -1.03% | 36,734 | 28,450,378 |
| 2024-07-09 | 7.48 | 7.81 | 7.4 | 7.77 | +4.02% | 58,085 | 44,346,231 |
| 2024-07-08 | 7.6 | 7.8 | 7.44 | 7.47 | -1.97% | 49,294 | 37,610,309 |
| 2024-07-05 | 7.58 | 7.73 | 7.42 | 7.62 | +0.66% | 37,517 | 28,485,411 |
| 2024-07-04 | 7.98 | 8.03 | 7.55 | 7.57 | -5.85% | 64,441 | 50,030,982 |
| 2024-07-03 | 8.07 | 8.23 | 7.88 | 8.04 | +0.12% | 61,505 | 49,558,581 |
| 2024-07-02 | 8.08 | 8.25 | 8 | 8.03 | -1.59% | 54,539 | 44,291,674 |
| 2024-07-01 | 8.47 | 8.48 | 7.88 | 8.16 | -3.89% | 97,529 | 78,784,080 |
| 2024-06-28 | 8.49 | 8.82 | 8.38 | 8.49 | -0.47% | 73,732 | 63,418,314 |
| 2024-06-27 | 9.02 | 9.02 | 8.51 | 8.53 | -4.69% | 79,565 | 69,592,255 |
| 2024-06-26 | 8.83 | 9.03 | 8.35 | 8.95 | +2.29% | 97,811 | 85,266,573 |
| 2024-06-25 | 9.52 | 9.52 | 8.56 | 8.75 | -6.91% | 157,798 | 139,573,263 |
| 2024-06-24 | 10.36 | 10.39 | 9.32 | 9.4 | -8.56% | 155,945 | 153,037,442 |
| 2024-06-21 | 10.39 | 10.42 | 9.89 | 10.28 | -1.34% | 158,747 | 160,382,985 |
| 2024-06-20 | 9.39 | 11.29 | 9.31 | 10.42 | +10.62% | 284,140 | 294,433,739 |
| 2024-06-19 | 9.61 | 9.72 | 9.19 | 9.42 | -2.69% | 70,917 | 66,506,350 |
| 2024-06-18 | 9.52 | 9.82 | 9.44 | 9.68 | +1.57% | 67,604 | 65,151,765 |
| 2024-06-17 | 9.33 | 9.66 | 9.2 | 9.53 | +1.6% | 66,307 | 62,930,444 |
| 2024-06-14 | 9.61 | 9.71 | 9.3 | 9.38 | -2.9% | 72,489 | 68,324,786 |
| 2024-06-13 | 9.2 | 10.02 | 9.1 | 9.66 | +5.11% | 127,129 | 122,431,679 |
| 2024-06-12 | 9.14 | 9.41 | 9.03 | 9.19 | +0.55% | 51,890 | 47,995,834 |
| 2024-06-11 | 8.57 | 9.17 | 8.33 | 9.14 | +5.91% | 68,037 | 59,647,231 |
| 2024-06-07 | 8.46 | 8.77 | 8.36 | 8.63 | +2.74% | 54,151 | 46,457,321 |
| 2024-06-06 | 9.1 | 9.46 | 8.37 | 8.4 | -7.28% | 85,676 | 75,726,481 |
| 2024-06-05 | 9.22 | 9.5 | 9.06 | 9.06 | -2.69% | 46,183 | 42,839,706 |
| 2024-06-04 | 9.85 | 9.85 | 9.17 | 9.31 | -5.77% | 77,311 | 72,492,230 |
| 2024-06-03 | 9.95 | 10.26 | 9.76 | 9.88 | -1% | 84,850 | 84,823,766 |
| 2024-05-31 | 9.38 | 10.23 | 9.38 | 9.98 | +5.72% | 98,118 | 96,681,388 |
| 2024-05-30 | 9.33 | 9.62 | 9.05 | 9.44 | +1.07% | 57,354 | 53,752,490 |
| 2024-05-29 | 9.48 | 9.7 | 9.3 | 9.34 | -1.48% | 64,100 | 61,122,790 |
| 2024-05-28 | 9.4 | 10.26 | 9.4 | 9.48 | +2.27% | 102,872 | 100,210,944 |
| 2024-05-27 | 9.41 | 9.53 | 8.83 | 9.27 | -2.01% | 65,751 | 59,621,776 |
| 2024-05-24 | 9.58 | 9.8 | 9.45 | 9.46 | -1.25% | 59,554 | 57,011,686 |
| 2024-05-23 | 9.45 | 9.82 | 9.27 | 9.58 | +0.31% | 96,410 | 91,910,401 |
| 2024-05-22 | 8.58 | 9.66 | 8.55 | 9.55 | +11.31% | 129,679 | 118,015,573 |
| 2024-05-21 | 9.06 | 9.22 | 8.5 | 8.58 | -6.33% | 93,185 | 81,925,209 |
| 2024-05-20 | 9.57 | 9.7 | 8.98 | 9.16 | -4.68% | 92,273 | 85,165,748 |
| 2024-05-17 | 9.6 | 9.89 | 9.38 | 9.61 | 0% | 69,231 | 66,517,183 |
| 2024-05-16 | 9.14 | 10.65 | 9.12 | 9.61 | +6.31% | 75,460 | 74,440,113 |
| 2024-05-15 | 9.1 | 9.28 | 8.95 | 9.04 | -0.44% | 13,927 | 12,707,274 |
| 2024-05-14 | 9.05 | 9.37 | 9.04 | 9.08 | 0% | 15,073 | 13,775,289 |
| 2024-05-13 | 9.49 | 9.58 | 9 | 9.08 | -4.12% | 22,121 | 20,202,443 |
| 2024-05-10 | 9.84 | 10.08 | 9.43 | 9.47 | -3.96% | 19,844 | 19,040,427 |
| 2024-05-09 | 9.77 | 9.93 | 9.66 | 9.86 | +2.49% | 18,704 | 18,419,706 |
| 2024-05-08 | 10.07 | 10.08 | 9.57 | 9.62 | -4.37% | 22,572 | 22,011,303 |
| 2024-05-07 | 10.05 | 10.13 | 9.85 | 10.06 | +0.1% | 20,101 | 20,095,424 |
| 2024-05-06 | 10.16 | 10.23 | 9.96 | 10.05 | +1.11% | 19,403 | 19,592,215 |
| 2024-04-30 | 10.18 | 10.24 | 9.83 | 9.94 | -2.36% | 23,140 | 23,154,431 |
| 2024-04-29 | 9.84 | 10.25 | 9.75 | 10.18 | +3.46% | 19,729 | 19,916,537 |
| 2024-04-26 | 9.71 | 9.96 | 9.57 | 9.84 | +1.34% | 14,094 | 13,851,964 |
| 2024-04-25 | 9.75 | 9.9 | 9.51 | 9.71 | +0.1% | 15,942 | 15,562,095 |
| 2024-04-24 | 9.35 | 9.7 | 9.35 | 9.7 | +3.3% | 17,668 | 16,914,863 |
| 2024-04-23 | 9.23 | 9.49 | 9.2 | 9.39 | +2.4% | 17,888 | 16,731,421 |
| 2024-04-22 | 9.16 | 9.34 | 8.7 | 9.17 | +0.22% | 19,031 | 17,237,100 |
| 2024-04-19 | 9.18 | 9.42 | 9.1 | 9.15 | -3.38% | 17,201 | 15,877,921 |
| 2024-04-18 | 9.61 | 9.72 | 9.34 | 9.47 | -1.46% | 20,260 | 19,331,779 |
| 2024-04-17 | 8.85 | 9.63 | 8.85 | 9.61 | +10.08% | 28,013 | 26,233,537 |
| 2024-04-16 | 9.74 | 9.74 | 8.71 | 8.73 | -9.16% | 30,634 | 27,382,599 |
| 2024-04-15 | 9.98 | 10.2 | 9.45 | 9.61 | -4.85% | 26,425 | 25,602,657 |
| 2024-04-12 | 10.23 | 10.42 | 10.1 | 10.1 | -1.17% | 14,548 | 14,862,148 |
| 2024-04-11 | 10.27 | 10.56 | 10.15 | 10.22 | -1.06% | 15,090 | 15,638,747 |
| 2024-04-10 | 10.83 | 10.83 | 10.1 | 10.33 | -4.62% | 22,804 | 23,678,722 |
| 2024-04-09 | 10.65 | 10.88 | 10.58 | 10.83 | +1.88% | 13,066 | 14,062,008 |
| 2024-04-08 | 11.24 | 11.28 | 10.6 | 10.63 | -3.8% | 20,157 | 21,736,714 |
| 2024-04-03 | 11.29 | 11.29 | 10.86 | 11.05 | -1.95% | 18,016 | 19,926,629 |
| 2024-04-02 | 11.48 | 11.65 | 11.15 | 11.27 | -3.1% | 25,728 | 29,117,592 |
| 2024-04-01 | 11.55 | 11.75 | 11.35 | 11.63 | +1.31% | 23,440 | 27,168,926 |
| 2024-03-29 | 11.5 | 11.64 | 11.13 | 11.48 | +0.53% | 19,338 | 21,915,356 |
| 2024-03-28 | 10.96 | 11.59 | 10.92 | 11.42 | +3.91% | 28,856 | 32,707,478 |
| 2024-03-27 | 12.04 | 12.07 | 10.88 | 10.99 | -8.72% | 50,117 | 56,572,089 |
| 2024-03-26 | 12.44 | 12.55 | 11.87 | 12.04 | -2.27% | 15,389 | 18,713,110 |
| 2024-03-25 | 13.05 | 13.05 | 12.3 | 12.32 | -5.81% | 20,760 | 26,231,476 |
| 2024-03-22 | 13.33 | 13.46 | 12.91 | 13.08 | -2.9% | 21,438 | 28,118,778 |
| 2024-03-21 | 13.72 | 13.89 | 13.18 | 13.47 | -1.68% | 23,783 | 32,098,734 |
| 2024-03-20 | 13.42 | 13.93 | 13.29 | 13.7 | +2.7% | 28,926 | 39,427,936 |
| 2024-03-19 | 13.23 | 13.54 | 13.13 | 13.34 | +0.83% | 25,036 | 33,461,759 |
| 2024-03-18 | 12.94 | 13.26 | 12.93 | 13.23 | +2.56% | 22,100 | 28,978,500 |
| 2024-03-15 | 12.6 | 12.93 | 12.43 | 12.9 | +2.06% | 19,868 | 25,285,690 |
| 2024-03-14 | 12.9 | 12.96 | 12.4 | 12.64 | -2.54% | 26,024 | 32,948,834 |
| 2024-03-13 | 13 | 13.27 | 12.87 | 12.97 | -0.15% | 25,556 | 33,351,145 |
| 2024-03-12 | 12.7 | 13.22 | 12.7 | 12.99 | +1.33% | 26,303 | 34,147,937 |
| 2024-03-11 | 12.86 | 12.93 | 12.45 | 12.82 | -0.85% | 24,214 | 30,648,056 |
| 2024-03-08 | 12.6 | 12.98 | 12.25 | 12.93 | +2.46% | 36,509 | 46,380,949 |
| 2024-03-07 | 12.43 | 13.78 | 12.33 | 12.62 | +0.96% | 50,203 | 65,518,791 |
| 2024-03-06 | 12.32 | 12.68 | 12.22 | 12.5 | 0% | 19,489 | 24,317,114 |
| 2024-03-05 | 13.26 | 13.26 | 12.35 | 12.5 | -4.29% | 28,213 | 35,862,706 |
| 2024-03-04 | 12.96 | 13.37 | 12.71 | 13.06 | +0.54% | 31,768 | 41,346,015 |
| 2024-03-01 | 13.31 | 13.42 | 12.74 | 12.99 | -1.89% | 51,899 | 67,759,097 |
| 2024-02-29 | 11.68 | 13.44 | 11.6 | 13.24 | +14.14% | 63,142 | 79,249,205 |
| 2024-02-28 | 13.32 | 13.49 | 11.6 | 11.6 | -12.91% | 62,798 | 78,968,950 |
| 2024-02-27 | 12.42 | 13.37 | 12.23 | 13.32 | +7.25% | 35,434 | 45,571,286 |
| 2024-02-26 | 12 | 12.77 | 11.9 | 12.42 | +3.24% | 30,845 | 38,139,351 |
| 2024-02-23 | 11.6 | 12.05 | 11.49 | 12.03 | +4.16% | 28,982 | 34,098,764 |
| 2024-02-22 | 11.35 | 11.56 | 11.14 | 11.55 | +2.48% | 25,327 | 28,978,719 |
| 2024-02-21 | 11.05 | 11.81 | 10.9 | 11.27 | +0.54% | 35,353 | 40,163,243 |
| 2024-02-20 | 11.19 | 11.21 | 10.5 | 11.21 | +3.03% | 33,350 | 36,070,753 |
| 2024-02-19 | 10.61 | 11.09 | 10.54 | 10.88 | +4.11% | 43,874 | 47,449,933 |
| 2024-02-08 | 9.49 | 10.5 | 9.16 | 10.45 | +9.42% | 62,873 | 62,334,238 |
| 2024-02-07 | 10.33 | 10.6 | 9.13 | 9.55 | -7.19% | 62,608 | 62,289,100 |
| 2024-02-06 | 10.05 | 10.72 | 9.33 | 10.29 | +0.88% | 41,352 | 41,696,332 |
| 2024-02-05 | 11.68 | 11.68 | 9.95 | 10.2 | -12.67% | 37,323 | 39,191,469 |
| 2024-02-02 | 12.45 | 12.62 | 11.24 | 11.68 | -5.43% | 30,381 | 36,345,584 |
| 2024-02-01 | 12.17 | 12.74 | 12.13 | 12.35 | -1.2% | 26,408 | 32,787,433 |
| 2024-01-31 | 13.26 | 13.39 | 12.43 | 12.5 | -8.56% | 30,085 | 38,527,450 |
| 2024-01-30 | 13.9 | 14.07 | 13.45 | 13.67 | -1.8% | 19,633 | 26,951,668 |
| 2024-01-29 | 14.44 | 14.96 | 13.86 | 13.92 | -4.53% | 19,521 | 27,821,560 |
| 2024-01-26 | 15.16 | 15.26 | 14.56 | 14.58 | -4.02% | 20,121 | 29,845,744 |
| 2024-01-25 | 14.5 | 15.45 | 14.35 | 15.19 | +4.61% | 29,551 | 43,954,826 |
| 2024-01-24 | 14.81 | 15.12 | 13.82 | 14.52 | -1.96% | 36,923 | 52,787,781 |
| 2024-01-23 | 14.67 | 15.01 | 14.3 | 14.81 | +1.16% | 27,858 | 40,912,694 |
| 2024-01-22 | 15.82 | 15.9 | 14.57 | 14.64 | -8.79% | 24,908 | 37,872,653 |
| 2024-01-19 | 15.88 | 16.27 | 15.64 | 16.05 | +1.13% | 17,622 | 28,109,101 |
| 2024-01-18 | 15.78 | 15.97 | 15.34 | 15.87 | +0.57% | 14,760 | 23,126,588 |
| 2024-01-17 | 16.6 | 16.6 | 15.77 | 15.78 | -4.59% | 15,635 | 25,161,723 |
| 2024-01-16 | 16.69 | 16.7 | 16.1 | 16.54 | -0.24% | 15,233 | 24,865,119 |
| 2024-01-15 | 16.59 | 16.76 | 16.17 | 16.58 | -0.06% | 14,867 | 24,597,733 |
| 2024-01-12 | 16.61 | 16.83 | 16.45 | 16.59 | -0.84% | 15,479 | 25,742,343 |
| 2024-01-11 | 16.27 | 16.81 | 16.14 | 16.73 | +2.95% | 20,294 | 33,642,827 |
| 2024-01-10 | 16.55 | 16.74 | 15.81 | 16.25 | -2.11% | 31,193 | 50,530,502 |
| 2024-01-09 | 17.12 | 17.32 | 16.29 | 16.6 | -2.12% | 36,115 | 60,593,863 |
| 2024-01-08 | 17.81 | 17.89 | 16.88 | 16.96 | -5.25% | 26,372 | 45,488,014 |
| 2024-01-05 | 17.93 | 18.3 | 17.72 | 17.9 | -0.56% | 15,236 | 27,337,708 |
| 2024-01-04 | 18.1 | 18.33 | 17.84 | 18 | +0.11% | 15,579 | 28,146,433 |
| 2024-01-03 | 18.79 | 18.79 | 17.76 | 17.98 | -3.7% | 27,666 | 49,928,791 |
| 2024-01-02 | 19.49 | 19.87 | 18.55 | 18.67 | -4.21% | 26,166 | 49,481,882 |
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：