股票概览
10.77
-2.71%
-0.3
11.17
开盘价
11.27
最高价
10.74
最低价
16,154
成交量
数据更新至: 2024-12-31
技术指标
11.06
MA5 (5日均线)
11.40
MA10 (10日均线)
11.93
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 | 11.17 | 11.27 | 10.74 | 10.77 | -2.71% | 16,154 | 17,682,516 |
| 2024-12-30 | 11.24 | 11.27 | 10.78 | 11.07 | -1.69% | 17,194 | 19,019,676 |
| 2024-12-27 | 11.29 | 11.56 | 11.12 | 11.26 | +0.54% | 15,215 | 17,370,399 |
| 2024-12-26 | 11.05 | 11.38 | 10.89 | 11.2 | +1.91% | 16,176 | 18,184,713 |
| 2024-12-25 | 11.38 | 11.38 | 10.83 | 10.99 | -3.34% | 27,086 | 29,752,187 |
| 2024-12-24 | 11.5 | 11.78 | 11.2 | 11.37 | -0.18% | 23,481 | 26,878,218 |
| 2024-12-23 | 12.27 | 12.33 | 11.35 | 11.39 | -7.25% | 25,457 | 29,782,952 |
| 2024-12-20 | 11.87 | 12.36 | 11.76 | 12.28 | +3.63% | 23,262 | 28,330,781 |
| 2024-12-19 | 11.67 | 11.96 | 11.54 | 11.85 | -0.08% | 17,432 | 20,516,745 |
| 2024-12-18 | 11.81 | 12.08 | 11.38 | 11.86 | -0.42% | 23,398 | 27,626,057 |
| 2024-12-17 | 12.41 | 12.54 | 11.75 | 11.91 | -4.34% | 25,388 | 30,636,824 |
| 2024-12-16 | 12.57 | 12.72 | 12.28 | 12.45 | -0.32% | 24,159 | 30,151,828 |
| 2024-12-13 | 12.83 | 12.87 | 12.43 | 12.49 | -3.03% | 19,761 | 25,009,636 |
| 2024-12-12 | 12.95 | 12.98 | 12.71 | 12.88 | +0.63% | 20,123 | 25,948,759 |
| 2024-12-11 | 12.56 | 12.87 | 12.56 | 12.8 | +1.99% | 15,362 | 19,542,388 |
| 2024-12-10 | 12.95 | 13.1 | 12.55 | 12.55 | +0.24% | 26,211 | 33,486,130 |
| 2024-12-09 | 12.46 | 12.62 | 12.34 | 12.52 | +0.56% | 16,201 | 20,258,838 |
| 2024-12-06 | 12.4 | 12.55 | 12.21 | 12.45 | +0.57% | 18,510 | 22,927,297 |
| 2024-12-05 | 12.2 | 12.53 | 12.05 | 12.38 | +1.39% | 16,209 | 20,052,062 |
| 2024-12-04 | 12.36 | 12.5 | 12.07 | 12.21 | -1.45% | 22,245 | 27,381,562 |
| 2024-12-03 | 12.46 | 12.59 | 12.25 | 12.39 | +0.08% | 23,008 | 28,636,051 |
| 2024-12-02 | 12.07 | 12.49 | 12.06 | 12.38 | +3.17% | 21,825 | 26,848,845 |
| 2024-11-29 | 11.7 | 12.03 | 11.56 | 12 | +2.65% | 22,963 | 27,197,403 |
| 2024-11-28 | 11.68 | 11.91 | 11.63 | 11.69 | +0.09% | 16,771 | 19,750,701 |
| 2024-11-27 | 11.46 | 11.71 | 11.02 | 11.68 | +1.3% | 20,613 | 23,491,335 |
| 2024-11-26 | 11.72 | 11.92 | 11.48 | 11.53 | -1.11% | 20,622 | 24,035,922 |
| 2024-11-25 | 11.33 | 11.66 | 11.3 | 11.66 | +3.09% | 22,691 | 26,076,323 |
| 2024-11-22 | 11.95 | 12.03 | 11.23 | 11.31 | -4.48% | 24,516 | 28,641,579 |
| 2024-11-21 | 11.86 | 12.01 | 11.7 | 11.84 | -0.25% | 13,936 | 16,528,881 |
| 2024-11-20 | 11.66 | 11.9 | 11.36 | 11.87 | +1.89% | 23,426 | 27,635,297 |
| 2024-11-19 | 11.4 | 11.65 | 11.25 | 11.65 | +2.19% | 24,636 | 28,224,413 |
| 2024-11-18 | 11.81 | 11.99 | 11.13 | 11.4 | -3.55% | 33,815 | 38,829,298 |
| 2024-11-15 | 12.23 | 12.47 | 11.66 | 11.82 | -3.43% | 24,057 | 29,156,576 |
| 2024-11-14 | 12.86 | 12.98 | 12.21 | 12.24 | -4.38% | 27,194 | 34,024,848 |
| 2024-11-13 | 12.78 | 13.01 | 12.39 | 12.8 | +0.63% | 22,819 | 28,957,157 |
| 2024-11-12 | 12.81 | 13.15 | 12.5 | 12.72 | -0.7% | 36,686 | 47,057,450 |
| 2024-11-11 | 12.35 | 12.84 | 12.3 | 12.81 | +3.64% | 31,009 | 39,161,726 |
| 2024-11-08 | 12.28 | 12.45 | 12.2 | 12.36 | +1.06% | 26,717 | 32,914,526 |
| 2024-11-07 | 11.87 | 12.25 | 11.8 | 12.23 | +3.03% | 22,498 | 27,246,031 |
| 2024-11-06 | 11.88 | 12.23 | 11.72 | 11.87 | +0.08% | 33,935 | 40,652,787 |
| 2024-11-05 | 11.55 | 11.93 | 11.55 | 11.86 | +2.15% | 32,272 | 37,853,642 |
| 2024-11-04 | 11.59 | 11.65 | 11.29 | 11.61 | +0.52% | 26,152 | 30,150,663 |
| 2024-11-01 | 12.1 | 12.5 | 11.33 | 11.55 | -4.7% | 42,355 | 50,104,922 |
| 2024-10-31 | 11.95 | 12.23 | 11.6 | 12.12 | +3.59% | 45,194 | 53,642,884 |
| 2024-10-30 | 11.92 | 12.17 | 11.4 | 11.7 | -2.17% | 28,746 | 33,542,274 |
| 2024-10-29 | 12.48 | 12.58 | 11.86 | 11.96 | -2.37% | 28,807 | 34,794,812 |
| 2024-10-28 | 11.98 | 12.3 | 11.83 | 12.25 | +4.17% | 30,678 | 37,240,601 |
| 2024-10-25 | 11.44 | 11.8 | 11.44 | 11.76 | +2.26% | 22,364 | 26,163,743 |
| 2024-10-24 | 11.37 | 11.59 | 11.3 | 11.5 | +0.44% | 22,359 | 25,633,995 |
| 2024-10-23 | 11.57 | 11.66 | 11.27 | 11.45 | -0.26% | 27,273 | 31,272,674 |
| 2024-10-22 | 11.33 | 11.65 | 11.26 | 11.48 | +1.41% | 24,677 | 28,362,990 |
| 2024-10-21 | 11.2 | 11.53 | 11.09 | 11.32 | +2.63% | 34,284 | 38,911,502 |
| 2024-10-18 | 10.5 | 11.46 | 10.5 | 11.03 | +4.35% | 27,438 | 30,019,499 |
| 2024-10-17 | 10.66 | 10.86 | 10.55 | 10.57 | -0.38% | 16,451 | 17,677,409 |
| 2024-10-16 | 10.32 | 10.8 | 10.22 | 10.61 | +0.28% | 15,970 | 16,986,332 |
| 2024-10-15 | 10.74 | 10.9 | 10.44 | 10.58 | -1.58% | 19,544 | 21,047,823 |
| 2024-10-14 | 10.48 | 10.86 | 10.21 | 10.75 | +3.37% | 23,415 | 24,791,645 |
| 2024-10-11 | 10.9 | 10.93 | 10.21 | 10.4 | -4.59% | 30,330 | 31,898,583 |
| 2024-10-10 | 10.89 | 11.22 | 10.61 | 10.9 | +1.3% | 28,725 | 31,412,263 |
| 2024-10-09 | 11.8 | 11.8 | 10.76 | 10.76 | -9.35% | 46,170 | 52,077,282 |
| 2024-10-08 | 12.8 | 12.8 | 11.51 | 11.87 | +7.32% | 68,188 | 81,615,131 |
| 2024-09-30 | 10.05 | 11.21 | 10.01 | 11.06 | +12.86% | 53,488 | 56,698,886 |
| 2024-09-27 | 9.45 | 9.81 | 9.45 | 9.8 | +4.14% | 15,103 | 14,571,210 |
| 2024-09-26 | 9.16 | 9.46 | 9.11 | 9.41 | +2.73% | 10,657 | 9,943,314 |
| 2024-09-25 | 9.25 | 9.4 | 9.12 | 9.16 | -0.22% | 13,829 | 12,790,040 |
| 2024-09-24 | 9.06 | 9.18 | 8.92 | 9.18 | +1.89% | 12,189 | 11,087,161 |
| 2024-09-23 | 8.99 | 9.08 | 8.89 | 9.01 | +0.33% | 8,796 | 7,907,339 |
| 2024-09-20 | 9.06 | 9.15 | 8.92 | 8.98 | -0.99% | 10,797 | 9,708,251 |
| 2024-09-19 | 8.78 | 9.12 | 8.7 | 9.07 | +3.3% | 16,892 | 15,155,307 |
| 2024-09-18 | 8.97 | 9.07 | 8.59 | 8.78 | -1.13% | 13,491 | 11,807,089 |
| 2024-09-13 | 9.06 | 9.07 | 8.82 | 8.88 | -1.44% | 11,508 | 10,307,853 |
| 2024-09-12 | 9.05 | 9.19 | 8.95 | 9.01 | -0.44% | 12,470 | 11,344,095 |
| 2024-09-11 | 9.1 | 9.13 | 8.96 | 9.05 | 0% | 8,234 | 7,450,745 |
| 2024-09-10 | 8.88 | 9.08 | 8.75 | 9.05 | +2.26% | 13,155 | 11,712,308 |
| 2024-09-09 | 8.73 | 8.92 | 8.63 | 8.85 | +1.14% | 14,373 | 12,678,022 |
| 2024-09-06 | 8.97 | 9.01 | 8.73 | 8.75 | -2.02% | 13,406 | 11,842,644 |
| 2024-09-05 | 8.88 | 8.97 | 8.8 | 8.93 | +1.48% | 11,092 | 9,884,725 |
| 2024-09-04 | 8.97 | 9.08 | 8.75 | 8.8 | -0.9% | 15,990 | 14,240,228 |
| 2024-09-03 | 9.01 | 9.06 | 8.66 | 8.88 | -0.56% | 24,175 | 21,639,927 |
| 2024-09-02 | 8.91 | 9.18 | 8.9 | 8.93 | +4.69% | 48,077 | 43,381,036 |
| 2024-08-30 | 8.29 | 8.62 | 8.29 | 8.53 | +2.77% | 15,933 | 13,492,066 |
| 2024-08-29 | 8.07 | 8.35 | 8 | 8.3 | +3.23% | 10,236 | 8,426,350 |
| 2024-08-28 | 7.87 | 8.18 | 7.8 | 8.04 | +2.16% | 7,820 | 6,286,202 |
| 2024-08-27 | 8.01 | 8.05 | 7.81 | 7.87 | -1.75% | 5,826 | 4,610,948 |
| 2024-08-26 | 7.99 | 8.16 | 7.75 | 8.01 | +1.14% | 8,863 | 7,124,799 |
| 2024-08-23 | 8.1 | 8.1 | 7.76 | 7.92 | -1.86% | 9,431 | 7,486,118 |
| 2024-08-22 | 8.2 | 8.29 | 8.02 | 8.07 | -1.82% | 6,203 | 5,047,335 |
| 2024-08-21 | 8.21 | 8.35 | 8.18 | 8.22 | -0.48% | 4,888 | 4,027,971 |
| 2024-08-20 | 8.44 | 8.48 | 8.21 | 8.26 | -2.02% | 7,011 | 5,828,768 |
| 2024-08-19 | 8.62 | 8.66 | 8.39 | 8.43 | -1.17% | 8,158 | 6,950,032 |
| 2024-08-16 | 8.65 | 8.69 | 8.47 | 8.53 | -1.27% | 7,472 | 6,408,304 |
| 2024-08-15 | 8.62 | 8.77 | 8.43 | 8.64 | +0.12% | 10,538 | 9,074,821 |
| 2024-08-14 | 8.65 | 8.71 | 8.6 | 8.63 | 0% | 5,764 | 4,988,591 |
| 2024-08-13 | 8.44 | 8.66 | 8.43 | 8.63 | +2.01% | 8,503 | 7,274,670 |
| 2024-08-12 | 8.61 | 8.61 | 8.41 | 8.46 | -0.7% | 7,481 | 6,347,780 |
| 2024-08-09 | 8.52 | 8.69 | 8.51 | 8.52 | 0% | 7,836 | 6,727,290 |
| 2024-08-08 | 8.6 | 8.65 | 8.35 | 8.52 | -1.62% | 8,745 | 7,451,471 |
| 2024-08-07 | 8.67 | 8.86 | 8.6 | 8.66 | +0.46% | 7,391 | 6,437,713 |
| 2024-08-06 | 8.48 | 8.69 | 8.48 | 8.62 | +1.89% | 8,214 | 7,052,557 |
| 2024-08-05 | 8.71 | 8.86 | 8.44 | 8.46 | -3.97% | 9,467 | 8,205,142 |
| 2024-08-02 | 8.95 | 8.99 | 8.78 | 8.81 | -1.78% | 9,309 | 8,289,514 |
| 2024-08-01 | 8.98 | 9.08 | 8.9 | 8.97 | +0.45% | 11,855 | 10,652,324 |
| 2024-07-31 | 8.68 | 8.95 | 8.6 | 8.93 | +2.88% | 12,198 | 10,773,263 |
| 2024-07-30 | 8.64 | 8.79 | 8.4 | 8.68 | +0.46% | 9,684 | 8,409,300 |
| 2024-07-29 | 8.58 | 8.7 | 8.48 | 8.64 | +0.7% | 11,036 | 9,477,496 |
| 2024-07-26 | 8.43 | 8.63 | 8.43 | 8.58 | +2.14% | 8,237 | 7,057,448 |
| 2024-07-25 | 8.32 | 8.55 | 8.2 | 8.4 | +0.96% | 8,229 | 6,913,732 |
| 2024-07-24 | 8.41 | 8.54 | 8.28 | 8.32 | -1.07% | 7,913 | 6,637,787 |
| 2024-07-23 | 8.74 | 8.79 | 8.41 | 8.41 | -2.21% | 7,719 | 6,622,533 |
| 2024-07-22 | 8.57 | 8.77 | 8.42 | 8.6 | +0.12% | 8,817 | 7,594,041 |
| 2024-07-19 | 8.4 | 8.67 | 8.29 | 8.59 | +2.26% | 8,800 | 7,518,257 |
| 2024-07-18 | 8.48 | 8.58 | 8.13 | 8.4 | -0.94% | 10,236 | 8,529,296 |
| 2024-07-17 | 8.86 | 8.86 | 8.44 | 8.48 | -3.96% | 18,759 | 16,074,544 |
| 2024-07-16 | 8.8 | 9.08 | 8.7 | 8.83 | -1.67% | 10,308 | 9,073,195 |
| 2024-07-15 | 9.19 | 9.19 | 8.61 | 8.98 | -2.29% | 8,317 | 7,459,350 |
| 2024-07-12 | 9.25 | 9.39 | 9.12 | 9.19 | -0.65% | 6,863 | 6,334,977 |
| 2024-07-11 | 9.09 | 9.26 | 9.03 | 9.25 | +3.82% | 12,615 | 11,569,491 |
| 2024-07-10 | 9.09 | 9.15 | 8.83 | 8.91 | -1.76% | 9,877 | 8,867,015 |
| 2024-07-09 | 8.93 | 9.08 | 8.6 | 9.07 | +3.07% | 14,359 | 12,770,332 |
| 2024-07-08 | 9.02 | 9.18 | 8.77 | 8.8 | -3.3% | 11,843 | 10,491,375 |
| 2024-07-05 | 9 | 9.22 | 8.73 | 9.1 | +0.11% | 13,280 | 12,064,955 |
| 2024-07-04 | 9.46 | 9.53 | 8.98 | 9.09 | -3.4% | 18,050 | 16,551,103 |
| 2024-07-03 | 9.63 | 9.67 | 9.4 | 9.41 | -2.28% | 13,549 | 12,850,553 |
| 2024-07-02 | 9.74 | 9.84 | 9.56 | 9.63 | -1.13% | 18,358 | 17,784,658 |
| 2024-07-01 | 9.98 | 10.15 | 9.6 | 9.74 | -4.6% | 26,111 | 25,613,586 |
| 2024-06-28 | 9.82 | 10.22 | 9.76 | 10.21 | +3.97% | 26,178 | 26,298,096 |
| 2024-06-27 | 9.86 | 10.08 | 9.75 | 9.82 | -0.61% | 19,298 | 19,140,189 |
| 2024-06-26 | 9.51 | 9.95 | 9.27 | 9.88 | +4.11% | 19,139 | 18,560,808 |
| 2024-06-25 | 9.36 | 9.75 | 9.34 | 9.49 | +0.53% | 17,369 | 16,530,923 |
| 2024-06-24 | 10.1 | 10.13 | 9.41 | 9.44 | -5.98% | 28,590 | 27,879,617 |
| 2024-06-21 | 9.83 | 10.2 | 9.66 | 10.04 | +1.11% | 29,402 | 29,385,824 |
| 2024-06-20 | 9.7 | 10.34 | 9.51 | 9.93 | +3.44% | 50,292 | 50,405,842 |
| 2024-06-19 | 9.58 | 9.74 | 9.38 | 9.6 | +0.52% | 21,588 | 20,597,578 |
| 2024-06-18 | 9.33 | 9.57 | 9.25 | 9.55 | +1.27% | 23,227 | 21,919,277 |
| 2024-06-17 | 9.36 | 9.64 | 9.06 | 9.43 | -4.84% | 47,308 | 44,488,079 |
| 2024-06-14 | 9.87 | 11.32 | 9.57 | 9.91 | +2.69% | 68,040 | 69,590,137 |
| 2024-06-13 | 9.18 | 9.71 | 9.03 | 9.65 | +5.35% | 24,924 | 23,442,232 |
| 2024-06-12 | 8.91 | 9.24 | 8.91 | 9.16 | +2% | 11,576 | 10,572,996 |
| 2024-06-11 | 9.04 | 9.04 | 8.73 | 8.98 | -0.66% | 15,725 | 13,939,800 |
| 2024-06-07 | 8.71 | 9.1 | 8.71 | 9.04 | +5.12% | 18,018 | 16,067,991 |
| 2024-06-06 | 9.19 | 9.24 | 8.56 | 8.6 | -6.83% | 19,777 | 17,486,659 |
| 2024-06-05 | 9.41 | 9.45 | 9.13 | 9.23 | -2.53% | 16,253 | 15,037,320 |
| 2024-06-04 | 9.8 | 9.81 | 9.16 | 9.47 | -4.44% | 24,293 | 22,871,202 |
| 2024-06-03 | 10.25 | 10.33 | 9.75 | 9.91 | -3.41% | 24,222 | 24,091,290 |
| 2024-05-31 | 9.95 | 10.3 | 9.93 | 10.26 | +2.4% | 15,734 | 15,990,276 |
| 2024-05-30 | 10.14 | 10.14 | 9.9 | 10.02 | +0.1% | 17,898 | 17,886,295 |
| 2024-05-29 | 9.99 | 10.27 | 9.99 | 10.01 | -1.18% | 17,805 | 18,041,671 |
| 2024-05-28 | 10.08 | 10.26 | 9.92 | 10.13 | +0.1% | 20,019 | 20,284,359 |
| 2024-05-27 | 9.95 | 10.47 | 9.81 | 10.12 | +1.91% | 22,529 | 22,771,933 |
| 2024-05-24 | 9.97 | 10.37 | 9.92 | 9.93 | -0.4% | 16,040 | 16,191,049 |
| 2024-05-23 | 10.2 | 10.21 | 9.93 | 9.97 | -2.54% | 11,997 | 12,059,221 |
| 2024-05-22 | 10.18 | 10.29 | 10.08 | 10.23 | +0.49% | 12,278 | 12,509,202 |
| 2024-05-21 | 10.36 | 10.45 | 10.13 | 10.18 | -2.49% | 10,997 | 11,239,602 |
| 2024-05-20 | 10.48 | 10.58 | 10.34 | 10.44 | -0.38% | 11,434 | 11,952,811 |
| 2024-05-17 | 10.44 | 10.56 | 10.33 | 10.48 | +0.29% | 16,734 | 17,510,290 |
| 2024-05-16 | 10.27 | 10.51 | 10.27 | 10.45 | +1.75% | 13,796 | 14,396,258 |
| 2024-05-15 | 10.34 | 10.52 | 10.21 | 10.27 | -1.25% | 12,674 | 13,145,193 |
| 2024-05-14 | 10 | 10.41 | 10 | 10.4 | +3.28% | 17,784 | 18,301,988 |
| 2024-05-13 | 10.29 | 10.29 | 9.9 | 10.07 | -2.04% | 19,413 | 19,619,445 |
| 2024-05-10 | 10.49 | 10.52 | 10.21 | 10.28 | -2% | 13,391 | 13,830,564 |
| 2024-05-09 | 10.26 | 10.5 | 10.26 | 10.49 | +2.74% | 19,637 | 20,459,759 |
| 2024-05-08 | 10.3 | 10.45 | 10.17 | 10.21 | -1.16% | 16,575 | 17,051,023 |
| 2024-05-07 | 10.28 | 10.36 | 10.12 | 10.33 | +0.49% | 21,362 | 21,976,118 |
| 2024-05-06 | 10.3 | 10.5 | 10.2 | 10.28 | -0.19% | 33,478 | 34,410,351 |
| 2024-04-30 | 10.63 | 10.79 | 10 | 10.3 | -6.02% | 37,132 | 38,353,985 |
| 2024-04-29 | 10.28 | 10.96 | 10.21 | 10.96 | +6.82% | 19,772 | 21,147,853 |
| 2024-04-26 | 9.97 | 10.3 | 9.76 | 10.26 | +3.74% | 17,398 | 17,562,266 |
| 2024-04-25 | 9.7 | 9.99 | 9.55 | 9.89 | +3.13% | 16,424 | 16,135,406 |
| 2024-04-24 | 9.29 | 9.72 | 9.29 | 9.59 | +3.34% | 14,945 | 14,282,723 |
| 2024-04-23 | 8.95 | 9.39 | 8.82 | 9.28 | +3.23% | 18,018 | 16,646,955 |
| 2024-04-22 | 9.08 | 9.12 | 8.6 | 8.99 | -0.55% | 14,791 | 13,200,581 |
| 2024-04-19 | 9.17 | 9.17 | 8.88 | 9.04 | -1.42% | 13,646 | 12,309,365 |
| 2024-04-18 | 9.45 | 9.6 | 9 | 9.17 | -2.45% | 24,829 | 22,952,030 |
| 2024-04-17 | 8.52 | 9.44 | 8.52 | 9.4 | +12.98% | 27,763 | 25,403,591 |
| 2024-04-16 | 8.99 | 8.99 | 8.3 | 8.32 | -8.07% | 40,068 | 34,382,345 |
| 2024-04-15 | 9.98 | 10.18 | 8.92 | 9.05 | -10.31% | 39,887 | 37,171,980 |
| 2024-04-12 | 10.16 | 10.48 | 10 | 10.09 | -0.59% | 18,736 | 19,180,923 |
| 2024-04-11 | 10.11 | 10.37 | 9.93 | 10.15 | -0.1% | 12,784 | 13,041,725 |
| 2024-04-10 | 10.45 | 10.47 | 10.02 | 10.16 | -2.78% | 15,400 | 15,714,725 |
| 2024-04-09 | 10.28 | 10.54 | 10.23 | 10.45 | +1.36% | 15,882 | 16,511,548 |
| 2024-04-08 | 10.9 | 10.97 | 10.22 | 10.31 | -5.67% | 24,181 | 25,435,600 |
| 2024-04-03 | 11.24 | 11.3 | 10.83 | 10.93 | -2.84% | 21,720 | 23,828,999 |
| 2024-04-02 | 11.18 | 11.32 | 11.08 | 11.25 | +0.63% | 15,779 | 17,692,445 |
| 2024-04-01 | 10.98 | 11.23 | 10.9 | 11.18 | +2.95% | 19,394 | 21,502,935 |
| 2024-03-29 | 10.74 | 11 | 10.66 | 10.86 | +1.59% | 20,726 | 22,450,389 |
| 2024-03-28 | 10.36 | 10.78 | 10.21 | 10.69 | +5.01% | 18,155 | 19,233,680 |
| 2024-03-27 | 10.8 | 10.85 | 10.15 | 10.18 | -6% | 18,777 | 19,768,106 |
| 2024-03-26 | 10.85 | 10.98 | 10.57 | 10.83 | -0.18% | 21,057 | 22,598,781 |
| 2024-03-25 | 11.32 | 11.68 | 10.81 | 10.85 | -3.21% | 24,376 | 27,152,768 |
| 2024-03-22 | 11.62 | 11.72 | 11.1 | 11.21 | -4.27% | 24,684 | 27,950,596 |
| 2024-03-21 | 11.52 | 11.98 | 11.36 | 11.71 | +1.56% | 27,993 | 32,742,581 |
| 2024-03-20 | 11.31 | 11.57 | 11.27 | 11.53 | +1.86% | 19,455 | 22,236,756 |
| 2024-03-19 | 11.27 | 11.68 | 11.2 | 11.32 | +0.98% | 30,828 | 35,270,311 |
| 2024-03-18 | 11.02 | 11.24 | 10.78 | 11.21 | +3.8% | 23,662 | 26,088,091 |
| 2024-03-15 | 10.59 | 10.84 | 10.47 | 10.8 | +1.98% | 17,533 | 18,697,435 |
| 2024-03-14 | 10.78 | 10.94 | 10.4 | 10.59 | -1.94% | 19,884 | 21,179,517 |
| 2024-03-13 | 10.6 | 10.95 | 10.6 | 10.8 | +1.31% | 24,650 | 26,577,606 |
| 2024-03-12 | 10.42 | 10.68 | 10.32 | 10.66 | +1.81% | 27,768 | 29,173,503 |
| 2024-03-11 | 10.2 | 10.48 | 10.11 | 10.47 | +3.05% | 24,599 | 25,441,043 |
| 2024-03-08 | 10.07 | 10.21 | 9.88 | 10.16 | +1.5% | 18,349 | 18,456,840 |
| 2024-03-07 | 10.09 | 10.35 | 9.96 | 10.01 | -0.2% | 23,781 | 24,143,930 |
| 2024-03-06 | 9.79 | 10.17 | 9.65 | 10.03 | +2.77% | 23,490 | 23,404,057 |
| 2024-03-05 | 10.12 | 10.12 | 9.71 | 9.76 | -3.75% | 21,501 | 21,231,303 |
| 2024-03-04 | 10.28 | 10.49 | 9.94 | 10.14 | -1.36% | 26,670 | 27,051,853 |
| 2024-03-01 | 10.1 | 10.41 | 10.01 | 10.28 | +2.19% | 29,890 | 30,475,691 |
| 2024-02-29 | 9.6 | 10.09 | 9.42 | 10.06 | +4.79% | 36,040 | 35,570,664 |
| 2024-02-28 | 11.08 | 11.46 | 9.6 | 9.6 | -12.96% | 58,312 | 61,326,698 |
| 2024-02-27 | 10.81 | 11.07 | 10.43 | 11.03 | +3.18% | 32,124 | 34,955,639 |
| 2024-02-26 | 10.37 | 11.03 | 10.37 | 10.69 | +3.79% | 39,917 | 42,738,095 |
| 2024-02-23 | 9.95 | 10.36 | 9.76 | 10.3 | +5.1% | 29,290 | 29,629,060 |
| 2024-02-22 | 9.48 | 9.84 | 9.36 | 9.8 | +4.7% | 26,078 | 25,053,523 |
| 2024-02-21 | 9.15 | 9.74 | 9 | 9.36 | +2.74% | 34,823 | 32,776,838 |
| 2024-02-20 | 9.08 | 9.2 | 8.81 | 9.11 | +1% | 28,072 | 25,423,763 |
| 2024-02-19 | 8.75 | 9.22 | 8.69 | 9.02 | +4.64% | 46,999 | 42,068,489 |
| 2024-02-08 | 7.61 | 8.74 | 7.35 | 8.62 | +11.08% | 51,309 | 41,539,848 |
| 2024-02-07 | 8.25 | 8.32 | 7.25 | 7.76 | -6.84% | 48,457 | 37,697,212 |
| 2024-02-06 | 8.86 | 8.86 | 7.4 | 8.33 | -2.34% | 58,430 | 46,710,749 |
| 2024-02-05 | 9.89 | 9.94 | 8.42 | 8.53 | -18.99% | 52,188 | 45,951,231 |
| 2024-02-02 | 10.85 | 11.2 | 9.73 | 10.53 | -3.04% | 26,835 | 27,927,342 |
| 2024-02-01 | 11.17 | 11.25 | 10.52 | 10.86 | -3.64% | 24,444 | 26,566,769 |
| 2024-01-31 | 12.07 | 12.08 | 11.1 | 11.27 | -6.71% | 24,969 | 28,872,891 |
| 2024-01-30 | 12.44 | 12.48 | 11.92 | 12.08 | -2.97% | 16,098 | 19,618,043 |
| 2024-01-29 | 13.06 | 13.17 | 12.38 | 12.45 | -3.64% | 18,101 | 22,977,027 |
| 2024-01-26 | 13.05 | 13.25 | 12.83 | 12.92 | +0.7% | 18,071 | 23,660,702 |
| 2024-01-25 | 12.21 | 12.85 | 12.04 | 12.83 | +5.08% | 19,869 | 24,912,205 |
| 2024-01-24 | 12.24 | 12.59 | 11.7 | 12.21 | +0.58% | 25,120 | 30,346,524 |
| 2024-01-23 | 12.48 | 12.6 | 11.97 | 12.14 | -3.34% | 22,378 | 27,237,495 |
| 2024-01-22 | 13.6 | 13.74 | 12.42 | 12.56 | -7.31% | 20,406 | 26,603,731 |
| 2024-01-19 | 13.99 | 14.16 | 13.55 | 13.55 | -2.94% | 16,154 | 22,314,754 |
| 2024-01-18 | 14.43 | 14.74 | 13.73 | 13.96 | -3.72% | 24,039 | 33,974,853 |
| 2024-01-17 | 14.8 | 15.09 | 14.5 | 14.5 | -2.55% | 12,164 | 18,045,147 |
| 2024-01-16 | 14.95 | 15.17 | 14.68 | 14.88 | -1.13% | 11,759 | 17,500,491 |
| 2024-01-15 | 14.94 | 15.16 | 14.88 | 15.05 | +0.74% | 10,334 | 15,540,591 |
| 2024-01-12 | 15.19 | 15.35 | 14.94 | 14.94 | -1.71% | 9,868 | 14,931,190 |
| 2024-01-11 | 15.05 | 15.23 | 14.88 | 15.2 | +1.27% | 10,525 | 15,857,114 |
| 2024-01-10 | 15.09 | 15.34 | 14.85 | 15.01 | -1.31% | 9,897 | 14,907,371 |
| 2024-01-09 | 15.6 | 15.6 | 15.01 | 15.21 | +1.06% | 11,722 | 17,898,071 |
| 2024-01-08 | 15.68 | 15.74 | 15.03 | 15.05 | -1.7% | 9,904 | 15,054,116 |
| 2024-01-05 | 15.74 | 15.74 | 15.23 | 15.31 | -1.86% | 8,602 | 13,312,288 |
| 2024-01-04 | 15.59 | 15.65 | 15.43 | 15.6 | +0.39% | 12,270 | 19,084,652 |
| 2024-01-03 | 15.52 | 15.67 | 15.36 | 15.54 | -0.51% | 10,246 | 15,901,182 |
| 2024-01-02 | 15.5 | 15.66 | 15.21 | 15.62 | +1.1% | 13,990 | 21,787,346 |
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：