股票概览
14.57
-4.14%
-0.63
15.29
开盘价
15.3
最高价
14.56
最低价
1,061,130
成交量
数据更新至: 2024-12-31
技术指标
15.19
MA5 (5日均线)
15.45
MA10 (10日均线)
16.09
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 | 15.29 | 15.3 | 14.56 | 14.57 | -4.14% | 1,061,130 | 1,572,973,754 |
| 2024-12-30 | 15.51 | 15.51 | 15.11 | 15.2 | -1.17% | 698,445 | 1,066,975,088 |
| 2024-12-27 | 15.57 | 15.84 | 15.3 | 15.38 | -1.28% | 1,150,411 | 1,792,878,151 |
| 2024-12-26 | 15.14 | 15.8 | 15.08 | 15.58 | +2.43% | 1,240,628 | 1,925,105,196 |
| 2024-12-25 | 15.63 | 15.79 | 15.07 | 15.21 | -3.12% | 1,098,611 | 1,688,341,550 |
| 2024-12-24 | 15.39 | 15.92 | 15.24 | 15.7 | +2.01% | 1,089,284 | 1,696,750,546 |
| 2024-12-23 | 15.87 | 16.04 | 15.31 | 15.39 | -3.51% | 1,121,764 | 1,757,083,157 |
| 2024-12-20 | 15.78 | 16.17 | 15.5 | 15.95 | +0.31% | 1,746,580 | 2,770,981,520 |
| 2024-12-19 | 15.39 | 16.09 | 15.33 | 15.9 | +1.99% | 1,971,792 | 3,107,066,334 |
| 2024-12-18 | 15.25 | 15.85 | 15.25 | 15.59 | +3.18% | 1,652,691 | 2,573,544,977 |
| 2024-12-17 | 15.54 | 15.66 | 15.06 | 15.11 | -2.83% | 1,205,139 | 1,844,037,499 |
| 2024-12-16 | 16 | 16.04 | 15.38 | 15.55 | -3.3% | 1,660,305 | 2,594,552,245 |
| 2024-12-13 | 16.6 | 16.6 | 16.05 | 16.08 | -4.23% | 1,825,762 | 2,973,566,938 |
| 2024-12-12 | 16.88 | 17.09 | 16.62 | 16.79 | -0.3% | 1,318,455 | 2,218,873,581 |
| 2024-12-11 | 16.73 | 16.96 | 16.52 | 16.84 | +0.72% | 1,296,536 | 2,175,210,564 |
| 2024-12-10 | 17.49 | 17.5 | 16.67 | 16.72 | -0.71% | 2,019,296 | 3,441,672,209 |
| 2024-12-09 | 17.21 | 17.49 | 16.72 | 16.84 | -3.99% | 2,113,349 | 3,596,254,761 |
| 2024-12-06 | 18.11 | 18.29 | 17.51 | 17.54 | -0.85% | 2,349,523 | 4,179,209,343 |
| 2024-12-05 | 17.53 | 17.94 | 17.38 | 17.69 | -2.8% | 3,050,585 | 5,387,737,834 |
| 2024-12-04 | 17.25 | 18.49 | 16.83 | 18.2 | +7.25% | 4,785,860 | 8,461,364,441 |
| 2024-12-03 | 17.29 | 17.5 | 16.63 | 16.97 | -1.85% | 2,353,579 | 4,013,692,004 |
| 2024-12-02 | 16.82 | 17.35 | 16.7 | 17.29 | +2.79% | 2,539,750 | 4,322,217,122 |
| 2024-11-29 | 16.6 | 17.2 | 16.16 | 16.82 | -0.36% | 3,032,950 | 5,058,936,845 |
| 2024-11-28 | 16.89 | 17.65 | 16.71 | 16.88 | -0.71% | 3,273,538 | 5,604,090,514 |
| 2024-11-27 | 16.61 | 17.02 | 16.18 | 17 | +2.35% | 2,860,106 | 4,767,226,330 |
| 2024-11-26 | 17.17 | 17.65 | 16.58 | 16.61 | -3.54% | 2,367,884 | 4,015,325,824 |
| 2024-11-25 | 18.02 | 18.18 | 16.81 | 17.22 | -5.33% | 3,285,604 | 5,675,629,619 |
| 2024-11-22 | 19.07 | 19.7 | 18.01 | 18.19 | -6.53% | 3,727,956 | 7,032,335,493 |
| 2024-11-21 | 19.39 | 20.39 | 19 | 19.46 | -1.96% | 4,563,372 | 8,974,522,429 |
| 2024-11-20 | 19.39 | 20.88 | 19.05 | 19.85 | +2.37% | 6,700,566 | 13,232,655,648 |
| 2024-11-19 | 17.4 | 19.39 | 17.12 | 19.39 | +9.98% | 5,452,918 | 10,014,745,155 |
| 2024-11-18 | 18.61 | 18.88 | 17.63 | 17.63 | -10.01% | 3,812,607 | 6,869,127,431 |
| 2024-11-15 | 18.8 | 20.6 | 17.9 | 19.59 | +1.29% | 6,255,570 | 12,009,528,117 |
| 2024-11-14 | 20.57 | 20.9 | 19.34 | 19.34 | -10% | 4,206,051 | 8,280,302,831 |
| 2024-11-13 | 21.95 | 22.69 | 21.33 | 21.49 | -0.09% | 5,078,210 | 11,201,939,489 |
| 2024-11-12 | 22.1 | 22.8 | 20.92 | 21.51 | -7.44% | 6,279,735 | 13,775,792,487 |
| 2024-11-11 | 22 | 24.49 | 21.06 | 23.24 | +3.94% | 8,219,642 | 18,695,159,866 |
| 2024-11-08 | 21 | 22.36 | 20.9 | 22.36 | +9.99% | 5,141,585 | 11,286,302,721 |
| 2024-11-07 | 18.29 | 20.33 | 17.61 | 20.33 | +10.01% | 8,428,465 | 16,178,500,027 |
| 2024-11-06 | 16.11 | 18.48 | 15.63 | 18.48 | +10% | 8,431,257 | 14,314,704,004 |
| 2024-11-05 | 16.3 | 17.42 | 16.3 | 16.8 | +6.06% | 7,712,687 | 13,105,405,219 |
| 2024-11-04 | 17.47 | 17.96 | 15.71 | 15.84 | -9.28% | 6,665,806 | 10,966,154,912 |
| 2024-11-01 | 16.61 | 17.46 | 14.9 | 17.46 | +10.02% | 8,395,285 | 14,022,037,157 |
| 2024-10-31 | 15.87 | 15.87 | 15.25 | 15.87 | +9.98% | 4,757,852 | 7,531,527,903 |
| 2024-10-30 | 13.77 | 14.43 | 13.61 | 14.43 | +9.98% | 1,437,936 | 2,024,533,715 |
| 2024-10-29 | 11.91 | 13.12 | 11.61 | 13.12 | +9.97% | 4,070,662 | 5,192,940,490 |
| 2024-10-28 | 11.22 | 12.25 | 11.15 | 11.93 | +4.74% | 1,954,869 | 2,312,052,409 |
| 2024-10-25 | 11.31 | 11.9 | 11.27 | 11.39 | +0.8% | 1,759,664 | 2,024,210,783 |
| 2024-10-24 | 11.82 | 11.99 | 11.24 | 11.3 | -2.67% | 2,560,730 | 2,968,316,667 |
| 2024-10-23 | 10.52 | 11.61 | 10.49 | 11.61 | +10.05% | 1,328,155 | 1,505,321,446 |
| 2024-10-22 | 10.8 | 10.86 | 10.48 | 10.55 | -4.26% | 1,496,798 | 1,587,645,992 |
| 2024-10-21 | 10.52 | 11.38 | 10.52 | 11.02 | +3.47% | 2,406,188 | 2,667,962,105 |
| 2024-10-18 | 11 | 11 | 9.99 | 10.65 | +1.91% | 2,891,107 | 3,041,478,382 |
| 2024-10-17 | 10.45 | 10.45 | 10.45 | 10.45 | +10% | 360,662 | 376,891,800 |
| 2024-10-16 | 9.48 | 9.64 | 9.38 | 9.5 | -1.14% | 456,618 | 433,631,627 |
| 2024-10-15 | 9.9 | 10.02 | 9.6 | 9.61 | -2.44% | 593,285 | 582,241,027 |
| 2024-10-14 | 9.6 | 9.85 | 9.39 | 9.85 | +2.6% | 610,189 | 588,700,222 |
| 2024-10-11 | 10.13 | 10.18 | 9.49 | 9.6 | -5.97% | 668,776 | 652,966,581 |
| 2024-10-10 | 10.3 | 10.67 | 9.97 | 10.21 | -0.1% | 881,788 | 909,447,755 |
| 2024-10-09 | 11.01 | 11.04 | 10.21 | 10.22 | -9.32% | 1,099,713 | 1,169,596,325 |
| 2024-10-08 | 11.41 | 11.42 | 10.61 | 11.27 | +8.57% | 1,507,097 | 1,678,956,825 |
| 2024-09-30 | 9.85 | 10.4 | 9.77 | 10.38 | +9.03% | 1,111,232 | 1,125,948,233 |
| 2024-09-27 | 9.02 | 9.54 | 9.01 | 9.52 | +6.49% | 690,146 | 642,173,771 |
| 2024-09-26 | 8.73 | 8.94 | 8.7 | 8.94 | +2.29% | 382,828 | 338,442,378 |
| 2024-09-25 | 8.65 | 8.94 | 8.65 | 8.74 | +1.27% | 436,516 | 384,540,118 |
| 2024-09-24 | 8.48 | 8.67 | 8.45 | 8.63 | +1.41% | 343,765 | 294,705,721 |
| 2024-09-23 | 8.47 | 8.62 | 8.41 | 8.51 | +0.35% | 265,312 | 226,660,129 |
| 2024-09-20 | 8.35 | 8.57 | 8.33 | 8.48 | +1.31% | 338,206 | 286,658,301 |
| 2024-09-19 | 8.27 | 8.43 | 8.15 | 8.37 | +2.57% | 252,990 | 210,168,272 |
| 2024-09-18 | 8.22 | 8.27 | 8.09 | 8.16 | -0.85% | 154,190 | 125,850,706 |
| 2024-09-13 | 8.25 | 8.35 | 8.2 | 8.23 | -0.12% | 181,776 | 150,198,336 |
| 2024-09-12 | 8.25 | 8.41 | 8.22 | 8.24 | +0.12% | 221,852 | 184,497,628 |
| 2024-09-11 | 8.12 | 8.26 | 8.12 | 8.23 | +0.86% | 222,090 | 182,468,306 |
| 2024-09-10 | 8.02 | 8.24 | 7.93 | 8.16 | +2% | 245,475 | 198,283,038 |
| 2024-09-09 | 7.94 | 8.03 | 7.89 | 8 | +0.38% | 164,159 | 130,709,424 |
| 2024-09-06 | 8.1 | 8.15 | 7.95 | 7.97 | -1.73% | 142,403 | 114,514,624 |
| 2024-09-05 | 8.03 | 8.18 | 7.98 | 8.11 | +1.38% | 214,313 | 174,031,729 |
| 2024-09-04 | 7.97 | 8.06 | 7.94 | 8 | -0.5% | 127,718 | 102,354,707 |
| 2024-09-03 | 7.91 | 8.04 | 7.91 | 8.04 | +1.64% | 162,425 | 129,863,620 |
| 2024-09-02 | 8.06 | 8.09 | 7.9 | 7.91 | -1.49% | 213,416 | 170,646,365 |
| 2024-08-30 | 7.84 | 8.12 | 7.8 | 8.03 | +2.82% | 309,515 | 248,500,628 |
| 2024-08-29 | 7.62 | 7.87 | 7.6 | 7.81 | +1.96% | 182,654 | 142,082,651 |
| 2024-08-28 | 7.65 | 7.73 | 7.52 | 7.66 | 0% | 135,078 | 102,893,310 |
| 2024-08-27 | 7.81 | 7.89 | 7.64 | 7.66 | -2.3% | 165,734 | 128,103,575 |
| 2024-08-26 | 7.73 | 7.9 | 7.69 | 7.84 | +1.42% | 194,346 | 152,088,225 |
| 2024-08-23 | 7.58 | 7.76 | 7.57 | 7.73 | +2.11% | 201,423 | 154,394,113 |
| 2024-08-22 | 7.74 | 7.79 | 7.55 | 7.57 | -2.57% | 166,296 | 127,448,839 |
| 2024-08-21 | 7.74 | 7.86 | 7.7 | 7.77 | +0.26% | 145,414 | 113,038,670 |
| 2024-08-20 | 7.92 | 7.93 | 7.73 | 7.75 | -2.27% | 200,714 | 156,455,082 |
| 2024-08-19 | 7.88 | 8.08 | 7.86 | 7.93 | +1.28% | 250,814 | 200,230,845 |
| 2024-08-16 | 7.93 | 7.97 | 7.8 | 7.83 | -1.14% | 164,612 | 129,770,468 |
| 2024-08-15 | 7.84 | 8.04 | 7.81 | 7.92 | +0.89% | 190,065 | 150,874,349 |
| 2024-08-14 | 7.91 | 7.97 | 7.85 | 7.85 | -0.76% | 147,161 | 116,315,508 |
| 2024-08-13 | 7.83 | 7.92 | 7.79 | 7.91 | +0.25% | 163,949 | 128,811,988 |
| 2024-08-12 | 8.01 | 8.05 | 7.85 | 7.89 | -2.35% | 281,243 | 222,554,985 |
| 2024-08-09 | 8.14 | 8.22 | 8.04 | 8.08 | -0.49% | 260,648 | 211,349,138 |
| 2024-08-08 | 8.21 | 8.25 | 8.1 | 8.12 | -1.69% | 275,507 | 224,536,769 |
| 2024-08-07 | 8.25 | 8.35 | 8.22 | 8.26 | -0.12% | 175,137 | 145,182,636 |
| 2024-08-06 | 8.3 | 8.35 | 8.19 | 8.27 | +0.61% | 215,727 | 177,775,583 |
| 2024-08-05 | 8.48 | 8.58 | 8.21 | 8.22 | -3.41% | 297,104 | 248,531,022 |
| 2024-08-02 | 8.61 | 8.73 | 8.51 | 8.51 | -1.96% | 198,084 | 170,815,882 |
| 2024-08-01 | 8.66 | 8.78 | 8.61 | 8.68 | 0% | 306,418 | 266,314,540 |
| 2024-07-31 | 8.3 | 8.68 | 8.28 | 8.68 | +4.7% | 400,716 | 342,567,796 |
| 2024-07-30 | 8.16 | 8.36 | 8.1 | 8.29 | +1.1% | 221,789 | 183,080,158 |
| 2024-07-29 | 8.29 | 8.3 | 8.17 | 8.2 | -1.09% | 180,903 | 148,549,125 |
| 2024-07-26 | 8.19 | 8.44 | 8.16 | 8.29 | +1.34% | 262,953 | 217,389,352 |
| 2024-07-25 | 8.18 | 8.29 | 8.15 | 8.18 | -0.49% | 190,566 | 156,379,752 |
| 2024-07-24 | 8.29 | 8.4 | 8.2 | 8.22 | -1.56% | 195,965 | 162,348,005 |
| 2024-07-23 | 8.61 | 8.67 | 8.35 | 8.35 | -3.91% | 249,584 | 211,993,697 |
| 2024-07-22 | 8.73 | 8.85 | 8.58 | 8.69 | +1.4% | 345,201 | 300,682,139 |
| 2024-07-19 | 8.34 | 8.57 | 8.3 | 8.57 | +1.9% | 296,257 | 251,910,434 |
| 2024-07-18 | 8.35 | 8.59 | 8.16 | 8.41 | 0% | 305,932 | 255,753,957 |
| 2024-07-17 | 8.46 | 8.56 | 8.38 | 8.41 | -1.29% | 189,612 | 160,146,538 |
| 2024-07-16 | 8.28 | 8.53 | 8.18 | 8.52 | +2.9% | 289,367 | 242,712,158 |
| 2024-07-15 | 8.38 | 8.42 | 8.27 | 8.28 | -1.43% | 162,723 | 135,273,183 |
| 2024-07-12 | 8.57 | 8.58 | 8.38 | 8.4 | -2.21% | 230,400 | 195,103,346 |
| 2024-07-11 | 8.55 | 8.69 | 8.53 | 8.59 | +1.66% | 207,107 | 178,359,362 |
| 2024-07-10 | 8.37 | 8.55 | 8.31 | 8.45 | +0.12% | 169,519 | 143,714,764 |
| 2024-07-09 | 8.25 | 8.47 | 8.18 | 8.44 | +1.93% | 220,159 | 183,580,265 |
| 2024-07-08 | 8.47 | 8.49 | 8.24 | 8.28 | -2.47% | 192,888 | 160,813,586 |
| 2024-07-05 | 8.35 | 8.55 | 8.31 | 8.49 | +1.8% | 198,368 | 167,156,133 |
| 2024-07-04 | 8.6 | 8.66 | 8.34 | 8.34 | -2.68% | 251,984 | 212,718,857 |
| 2024-07-03 | 8.72 | 8.72 | 8.52 | 8.57 | -1.83% | 201,336 | 173,189,810 |
| 2024-07-02 | 8.75 | 8.88 | 8.7 | 8.73 | 0% | 255,481 | 224,463,241 |
| 2024-07-01 | 8.72 | 8.78 | 8.56 | 8.73 | -0.23% | 209,389 | 181,266,275 |
| 2024-06-28 | 8.64 | 8.96 | 8.61 | 8.75 | +1.04% | 275,453 | 243,305,627 |
| 2024-06-27 | 8.71 | 8.81 | 8.64 | 8.66 | -1.48% | 228,067 | 198,666,255 |
| 2024-06-26 | 8.48 | 8.82 | 8.36 | 8.79 | +3.66% | 338,987 | 290,047,038 |
| 2024-06-25 | 8.86 | 8.87 | 8.36 | 8.48 | -3.85% | 451,701 | 386,097,633 |
| 2024-06-24 | 9.01 | 9.07 | 8.77 | 8.82 | -2.54% | 260,659 | 232,149,887 |
| 2024-06-21 | 9.08 | 9.13 | 8.93 | 9.05 | -0.55% | 195,961 | 177,382,217 |
| 2024-06-20 | 9.25 | 9.27 | 9.1 | 9.1 | -1.83% | 243,654 | 223,499,822 |
| 2024-06-19 | 9.42 | 9.45 | 9.23 | 9.27 | -1.07% | 258,295 | 240,497,944 |
| 2024-06-18 | 9.36 | 9.49 | 9.32 | 9.37 | +0.11% | 275,442 | 258,788,309 |
| 2024-06-17 | 9.31 | 9.44 | 9.3 | 9.36 | +0.11% | 210,704 | 197,761,366 |
| 2024-06-14 | 9.2 | 9.39 | 9.2 | 9.35 | +0.43% | 259,844 | 242,130,630 |
| 2024-06-13 | 9.25 | 9.43 | 9.13 | 9.31 | +0.87% | 339,422 | 315,442,846 |
| 2024-06-12 | 9.25 | 9.39 | 9.22 | 9.23 | -0.75% | 291,976 | 271,013,402 |
| 2024-06-11 | 8.87 | 9.45 | 8.76 | 9.3 | +4.61% | 596,353 | 550,027,506 |
| 2024-06-07 | 9 | 9.08 | 8.75 | 8.89 | -1.22% | 348,691 | 309,488,094 |
| 2024-06-06 | 9.25 | 9.26 | 8.95 | 9 | -1.96% | 314,343 | 285,227,317 |
| 2024-06-05 | 9.25 | 9.32 | 9.17 | 9.18 | -0.33% | 224,246 | 207,521,479 |
| 2024-06-04 | 9.2 | 9.25 | 9.02 | 9.21 | +0.11% | 307,370 | 279,789,321 |
| 2024-06-03 | 9.3 | 9.35 | 9.12 | 9.2 | -0.97% | 237,202 | 218,676,751 |
| 2024-05-31 | 9.1 | 9.42 | 9.09 | 9.29 | +2.2% | 344,881 | 320,310,818 |
| 2024-05-30 | 8.96 | 9.18 | 8.83 | 9.09 | +1.11% | 228,053 | 206,456,824 |
| 2024-05-29 | 9.1 | 9.17 | 8.96 | 8.99 | -0.99% | 216,903 | 196,210,128 |
| 2024-05-28 | 9.16 | 9.3 | 9.06 | 9.08 | -1.41% | 212,830 | 194,604,658 |
| 2024-05-27 | 9.18 | 9.25 | 8.95 | 9.21 | +0.44% | 280,436 | 254,781,794 |
| 2024-05-24 | 9.35 | 9.44 | 9.17 | 9.17 | -2.65% | 275,462 | 255,912,136 |
| 2024-05-23 | 9.68 | 9.76 | 9.39 | 9.42 | -3.19% | 309,193 | 294,615,724 |
| 2024-05-22 | 9.75 | 9.76 | 9.6 | 9.73 | -0.21% | 267,085 | 258,865,718 |
| 2024-05-21 | 9.72 | 9.9 | 9.67 | 9.75 | +0.31% | 418,583 | 409,842,874 |
| 2024-05-20 | 9.38 | 9.82 | 9.33 | 9.72 | +3.4% | 563,479 | 546,021,199 |
| 2024-05-17 | 9.23 | 9.43 | 9.15 | 9.4 | +1.62% | 332,628 | 310,592,250 |
| 2024-05-16 | 9.24 | 9.4 | 9.22 | 9.25 | +0.54% | 263,474 | 244,873,162 |
| 2024-05-15 | 9.24 | 9.37 | 9.16 | 9.2 | -0.86% | 188,239 | 174,338,947 |
| 2024-05-14 | 9.23 | 9.38 | 9.21 | 9.28 | +0.32% | 192,043 | 178,168,274 |
| 2024-05-13 | 9.33 | 9.4 | 9.19 | 9.25 | -1.7% | 248,691 | 230,596,867 |
| 2024-05-10 | 9.63 | 9.64 | 9.36 | 9.41 | -1.16% | 228,158 | 215,462,109 |
| 2024-05-09 | 9.49 | 9.58 | 9.47 | 9.52 | +0.63% | 240,293 | 228,770,855 |
| 2024-05-08 | 9.67 | 9.69 | 9.45 | 9.46 | -2.77% | 280,795 | 267,331,278 |
| 2024-05-07 | 9.68 | 9.85 | 9.58 | 9.73 | +0.21% | 352,030 | 341,525,905 |
| 2024-05-06 | 9.88 | 9.9 | 9.67 | 9.71 | -0.72% | 421,551 | 411,025,441 |
| 2024-04-30 | 9.75 | 9.86 | 9.64 | 9.78 | +0.41% | 437,405 | 426,794,832 |
| 2024-04-29 | 9.42 | 9.76 | 9.38 | 9.74 | +3.4% | 473,698 | 457,525,038 |
| 2024-04-26 | 9.06 | 9.45 | 9.06 | 9.42 | +3.63% | 475,120 | 442,464,073 |
| 2024-04-25 | 9.18 | 9.22 | 9.04 | 9.09 | -1.41% | 280,388 | 256,064,685 |
| 2024-04-24 | 9.06 | 9.23 | 9.05 | 9.22 | +1.99% | 276,258 | 252,972,562 |
| 2024-04-23 | 8.99 | 9.11 | 8.93 | 9.04 | +1.01% | 255,939 | 230,829,235 |
| 2024-04-22 | 8.98 | 9.12 | 8.78 | 8.95 | -0.33% | 252,560 | 226,181,932 |
| 2024-04-19 | 9.1 | 9.14 | 8.91 | 8.98 | -1.75% | 292,355 | 263,453,450 |
| 2024-04-18 | 9.12 | 9.32 | 8.99 | 9.14 | 0% | 358,535 | 328,693,983 |
| 2024-04-17 | 8.8 | 9.19 | 8.8 | 9.14 | +4.82% | 392,874 | 356,253,081 |
| 2024-04-16 | 9.06 | 9.18 | 8.7 | 8.72 | -4.49% | 417,208 | 371,552,024 |
| 2024-04-15 | 9.09 | 9.27 | 8.89 | 9.13 | +1% | 442,947 | 403,846,895 |
| 2024-04-12 | 9.16 | 9.27 | 9.03 | 9.04 | -0.99% | 234,471 | 214,046,209 |
| 2024-04-11 | 9 | 9.27 | 8.98 | 9.13 | +0.88% | 282,535 | 258,851,846 |
| 2024-04-10 | 9.41 | 9.43 | 8.99 | 9.05 | -3.62% | 508,324 | 463,260,229 |
| 2024-04-09 | 9.5 | 9.58 | 9.39 | 9.39 | -1.47% | 282,655 | 266,715,312 |
| 2024-04-08 | 9.58 | 9.74 | 9.5 | 9.53 | -0.83% | 277,752 | 267,229,474 |
| 2024-04-03 | 9.79 | 9.86 | 9.58 | 9.61 | -1.94% | 237,032 | 228,712,687 |
| 2024-04-02 | 9.98 | 10 | 9.75 | 9.8 | -1.8% | 272,558 | 267,835,356 |
| 2024-04-01 | 9.93 | 10.1 | 9.93 | 9.98 | +1.11% | 329,680 | 329,813,149 |
| 2024-03-29 | 9.82 | 9.9 | 9.66 | 9.87 | 0% | 265,341 | 258,854,084 |
| 2024-03-28 | 9.55 | 9.98 | 9.54 | 9.87 | +3.03% | 431,984 | 424,749,306 |
| 2024-03-27 | 10.14 | 10.15 | 9.58 | 9.58 | -5.52% | 488,781 | 478,271,931 |
| 2024-03-26 | 10.28 | 10.51 | 9.98 | 10.14 | -1.84% | 557,287 | 568,310,216 |
| 2024-03-25 | 10.45 | 10.73 | 10.32 | 10.33 | -1.81% | 689,841 | 727,534,895 |
| 2024-03-22 | 10.47 | 10.66 | 10.39 | 10.52 | -0.09% | 641,194 | 675,265,646 |
| 2024-03-21 | 10.6 | 10.66 | 10.44 | 10.53 | -0.28% | 475,395 | 501,004,345 |
| 2024-03-20 | 10.47 | 10.63 | 10.44 | 10.56 | +0.96% | 429,810 | 453,106,013 |
| 2024-03-19 | 10.56 | 10.61 | 10.45 | 10.46 | -1.69% | 409,550 | 430,704,792 |
| 2024-03-18 | 10.4 | 10.65 | 10.37 | 10.64 | +1.82% | 607,372 | 640,186,120 |
| 2024-03-15 | 10.31 | 10.45 | 10.19 | 10.45 | +0.29% | 486,872 | 501,573,526 |
| 2024-03-14 | 10.63 | 10.7 | 10.29 | 10.42 | -2.62% | 706,325 | 739,618,918 |
| 2024-03-13 | 10.84 | 11.1 | 10.65 | 10.7 | +1.13% | 1,045,978 | 1,137,038,954 |
| 2024-03-12 | 10.75 | 10.78 | 10.51 | 10.58 | -1.49% | 518,796 | 550,751,302 |
| 2024-03-11 | 10.39 | 10.74 | 10.34 | 10.74 | +2.09% | 570,502 | 603,884,889 |
| 2024-03-08 | 10.4 | 10.55 | 10.24 | 10.52 | +2.14% | 459,130 | 477,498,133 |
| 2024-03-07 | 10.61 | 10.76 | 10.3 | 10.3 | -3.1% | 640,798 | 673,083,136 |
| 2024-03-06 | 10.63 | 10.79 | 10.44 | 10.63 | -2.39% | 920,445 | 975,418,476 |
| 2024-03-05 | 10.94 | 11.47 | 10.85 | 10.89 | +0.65% | 1,324,374 | 1,468,638,912 |
| 2024-03-04 | 11.2 | 11.26 | 10.67 | 10.82 | +0.93% | 1,044,906 | 1,137,543,970 |
| 2024-03-01 | 10.32 | 10.86 | 10.31 | 10.72 | +3.28% | 982,670 | 1,048,884,288 |
| 2024-02-29 | 10 | 10.5 | 9.97 | 10.38 | +3.28% | 719,153 | 743,143,974 |
| 2024-02-28 | 10.6 | 10.82 | 10.04 | 10.05 | -6.34% | 1,035,228 | 1,084,358,636 |
| 2024-02-27 | 9.88 | 10.93 | 9.81 | 10.73 | +7.41% | 1,254,725 | 1,301,635,872 |
| 2024-02-26 | 9.9 | 10.25 | 9.81 | 9.99 | +1.11% | 766,305 | 771,197,521 |
| 2024-02-23 | 9.87 | 10.22 | 9.47 | 9.88 | +4.99% | 900,780 | 876,924,803 |
| 2024-02-22 | 9.35 | 9.6 | 9.32 | 9.41 | +2.51% | 573,274 | 541,192,584 |
| 2024-02-21 | 9.12 | 9.41 | 9.09 | 9.18 | -0.11% | 461,528 | 427,320,859 |
| 2024-02-20 | 9.22 | 9.23 | 9.1 | 9.19 | -1.39% | 331,235 | 303,660,595 |
| 2024-02-19 | 9.39 | 9.41 | 9.11 | 9.32 | +1.53% | 520,746 | 480,975,804 |
| 2024-02-08 | 9 | 9.57 | 8.98 | 9.18 | +2.34% | 727,084 | 678,854,258 |
| 2024-02-07 | 8.3 | 9 | 8.29 | 8.97 | +8.46% | 712,967 | 626,870,606 |
| 2024-02-06 | 7.49 | 8.27 | 7.4 | 8.27 | +9.97% | 614,621 | 493,639,503 |
| 2024-02-05 | 7.99 | 7.99 | 7.25 | 7.52 | -6.58% | 555,870 | 423,846,691 |
| 2024-02-02 | 8.37 | 8.52 | 7.66 | 8.05 | -3.59% | 452,992 | 365,766,859 |
| 2024-02-01 | 8.2 | 8.57 | 8.16 | 8.35 | +0.48% | 295,112 | 246,750,049 |
| 2024-01-31 | 8.65 | 8.77 | 8.29 | 8.31 | -6.63% | 469,334 | 398,848,276 |
| 2024-01-30 | 9.18 | 9.29 | 8.88 | 8.9 | -3.89% | 322,662 | 293,151,540 |
| 2024-01-29 | 9.26 | 9.5 | 9.12 | 9.26 | +0.11% | 457,390 | 425,296,323 |
| 2024-01-26 | 9.31 | 9.42 | 9.25 | 9.25 | -0.22% | 442,907 | 412,908,009 |
| 2024-01-25 | 8.74 | 9.32 | 8.69 | 9.27 | +6.31% | 600,625 | 547,684,184 |
| 2024-01-24 | 8.61 | 8.75 | 8.35 | 8.72 | +1.63% | 295,156 | 252,612,900 |
| 2024-01-23 | 8.46 | 8.66 | 8.41 | 8.58 | +1.42% | 244,522 | 209,003,280 |
| 2024-01-22 | 8.93 | 8.96 | 8.37 | 8.46 | -5.26% | 297,861 | 257,970,398 |
| 2024-01-19 | 9.06 | 9.11 | 8.92 | 8.93 | -1.33% | 160,362 | 144,477,585 |
| 2024-01-18 | 8.87 | 9.08 | 8.66 | 9.05 | +1.69% | 319,544 | 282,398,965 |
| 2024-01-17 | 9.05 | 9.12 | 8.9 | 8.9 | -1.66% | 181,424 | 163,557,413 |
| 2024-01-16 | 9.11 | 9.11 | 8.9 | 9.05 | -0.55% | 225,110 | 202,548,380 |
| 2024-01-15 | 9.15 | 9.26 | 9.04 | 9.1 | -0.98% | 209,646 | 191,320,626 |
| 2024-01-12 | 9.31 | 9.33 | 9.17 | 9.19 | -1.5% | 165,893 | 153,278,327 |
| 2024-01-11 | 9.02 | 9.39 | 9.01 | 9.33 | +3.67% | 331,570 | 306,625,620 |
| 2024-01-10 | 9.16 | 9.17 | 8.95 | 9 | -1.42% | 272,911 | 246,653,045 |
| 2024-01-09 | 9.4 | 9.47 | 9.08 | 9.13 | -2.35% | 441,759 | 407,413,398 |
| 2024-01-08 | 9.69 | 9.7 | 9.35 | 9.35 | -3.81% | 304,150 | 287,710,821 |
| 2024-01-05 | 9.85 | 9.9 | 9.65 | 9.72 | -1.42% | 240,001 | 234,987,274 |
| 2024-01-04 | 9.86 | 9.91 | 9.75 | 9.86 | -0.4% | 203,183 | 199,834,265 |
| 2024-01-03 | 10.01 | 10.02 | 9.79 | 9.9 | -1.1% | 309,265 | 305,532,550 |
| 2024-01-02 | 10.11 | 10.12 | 10 | 10.01 | -1.09% | 234,395 | 235,635,926 |
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：