股票概览
26.36
-6.36%
-1.79
28.16
开盘价
28.16
最高价
26.18
最低价
541,990
成交量
数据更新至: 2024-12-31
技术指标
27.13
MA5 (5日均线)
26.34
MA10 (10日均线)
26.63
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 | 28.16 | 28.16 | 26.18 | 26.36 | -6.36% | 541,990 | 1,466,026,488 |
| 2024-12-30 | 27.17 | 28.2 | 27.02 | 28.15 | +4.57% | 722,288 | 2,015,163,021 |
| 2024-12-27 | 27.64 | 27.82 | 26.68 | 26.92 | -0.74% | 476,624 | 1,298,728,101 |
| 2024-12-26 | 27.2 | 27.57 | 26.82 | 27.12 | +0.04% | 606,821 | 1,647,106,198 |
| 2024-12-25 | 25.6 | 28.24 | 25.45 | 27.11 | +5.28% | 891,624 | 2,396,268,509 |
| 2024-12-24 | 25.58 | 26.49 | 25.51 | 25.75 | +2.75% | 400,755 | 1,040,533,368 |
| 2024-12-23 | 25.91 | 26.31 | 25.02 | 25.06 | -3.28% | 269,489 | 688,662,907 |
| 2024-12-20 | 25.45 | 26.2 | 25.45 | 25.91 | +2.01% | 336,138 | 871,482,313 |
| 2024-12-19 | 25.23 | 25.72 | 25.18 | 25.4 | -0.97% | 208,067 | 529,066,149 |
| 2024-12-18 | 25.8 | 25.95 | 25.45 | 25.65 | +0.55% | 241,059 | 619,487,265 |
| 2024-12-17 | 26.4 | 26.51 | 25.38 | 25.51 | -4.13% | 345,084 | 892,430,134 |
| 2024-12-16 | 26.75 | 27.59 | 26.4 | 26.61 | -1.41% | 417,537 | 1,126,931,847 |
| 2024-12-13 | 27.45 | 27.72 | 26.91 | 26.99 | -2.95% | 488,992 | 1,330,063,517 |
| 2024-12-12 | 27.29 | 27.98 | 26.9 | 27.81 | +1.13% | 534,029 | 1,470,858,791 |
| 2024-12-11 | 26.85 | 27.78 | 26.7 | 27.5 | +1.44% | 448,372 | 1,222,105,030 |
| 2024-12-10 | 27.5 | 27.77 | 27.02 | 27.11 | +2.11% | 627,315 | 1,719,858,859 |
| 2024-12-09 | 27.04 | 27.19 | 26.2 | 26.55 | -1.81% | 363,234 | 965,664,027 |
| 2024-12-06 | 26.98 | 27.3 | 26.52 | 27.04 | -0.15% | 401,640 | 1,083,190,155 |
| 2024-12-05 | 26.9 | 27.3 | 26.8 | 27.08 | +0.22% | 331,431 | 897,625,009 |
| 2024-12-04 | 27.58 | 27.86 | 26.9 | 27.02 | -3.02% | 481,324 | 1,312,931,820 |
| 2024-12-03 | 28.86 | 28.86 | 27.7 | 27.86 | -3.57% | 615,435 | 1,732,004,035 |
| 2024-12-02 | 28.4 | 29.29 | 28.24 | 28.89 | +1.62% | 681,605 | 1,965,380,032 |
| 2024-11-29 | 28.09 | 29.29 | 27.68 | 28.43 | -1.69% | 826,741 | 2,352,817,654 |
| 2024-11-28 | 27.75 | 29.8 | 27.59 | 28.92 | +4.82% | 1,061,977 | 3,063,012,935 |
| 2024-11-27 | 26.38 | 28.08 | 26.21 | 27.59 | +4.31% | 665,502 | 1,804,305,292 |
| 2024-11-26 | 28 | 28.77 | 26.26 | 26.45 | -7.23% | 600,872 | 1,657,220,560 |
| 2024-11-25 | 28.57 | 29.5 | 27.5 | 28.51 | -3.55% | 809,462 | 2,293,391,513 |
| 2024-11-22 | 29 | 31.5 | 28.02 | 29.56 | +0.61% | 1,138,188 | 3,342,750,223 |
| 2024-11-21 | 29.51 | 30.47 | 29.09 | 29.38 | -3.04% | 903,682 | 2,688,255,574 |
| 2024-11-20 | 29.01 | 31.26 | 29 | 30.3 | +1.17% | 1,215,110 | 3,683,744,849 |
| 2024-11-19 | 28.9 | 30.73 | 28.1 | 29.95 | +2.85% | 1,536,808 | 4,576,465,361 |
| 2024-11-18 | 26.47 | 29.12 | 25 | 29.12 | +10.01% | 1,168,382 | 3,123,625,612 |
| 2024-11-15 | 27.91 | 28.2 | 26.4 | 26.47 | -5.16% | 760,975 | 2,080,097,495 |
| 2024-11-14 | 29.68 | 29.84 | 27.82 | 27.91 | -6.84% | 823,944 | 2,367,164,051 |
| 2024-11-13 | 29.58 | 30.66 | 28.95 | 29.96 | -0.37% | 785,038 | 2,335,256,260 |
| 2024-11-12 | 31.63 | 32.26 | 29.8 | 30.07 | -5.97% | 1,154,850 | 3,547,525,830 |
| 2024-11-11 | 31.63 | 32.43 | 29.79 | 31.98 | -3.38% | 1,693,837 | 5,268,800,025 |
| 2024-11-08 | 29.89 | 33.74 | 29.8 | 33.1 | +7.92% | 2,046,277 | 6,665,647,361 |
| 2024-11-07 | 30 | 32.32 | 28 | 30.67 | +2.13% | 2,434,835 | 7,446,503,532 |
| 2024-11-06 | 30.03 | 30.03 | 29.6 | 30.03 | +10% | 678,178 | 2,036,057,958 |
| 2024-11-05 | 24.82 | 27.3 | 24.75 | 27.3 | +9.99% | 1,569,858 | 3,973,752,535 |
| 2024-11-04 | 23.58 | 26.33 | 22.59 | 24.82 | +1.47% | 1,393,594 | 3,428,987,919 |
| 2024-11-01 | 25.77 | 26.35 | 23.74 | 24.46 | -7.28% | 1,753,212 | 4,328,362,767 |
| 2024-10-31 | 25.39 | 26.49 | 24.8 | 26.38 | +9.55% | 1,933,776 | 5,009,996,243 |
| 2024-10-30 | 21.65 | 24.08 | 21 | 24.08 | +10% | 1,290,776 | 3,023,064,262 |
| 2024-10-29 | 22.22 | 22.73 | 21.88 | 21.89 | -5.48% | 1,134,636 | 2,525,892,581 |
| 2024-10-28 | 22.23 | 23.98 | 21.6 | 23.16 | +5.08% | 1,673,903 | 3,796,727,850 |
| 2024-10-25 | 20.54 | 22.15 | 20.54 | 22.04 | +8.73% | 1,565,423 | 3,388,978,576 |
| 2024-10-24 | 20.91 | 20.97 | 19.88 | 20.27 | -3.01% | 782,528 | 1,586,427,034 |
| 2024-10-23 | 19.58 | 22 | 19.58 | 20.9 | +2.45% | 1,406,822 | 2,921,204,422 |
| 2024-10-22 | 22 | 23.34 | 20.35 | 20.4 | -3.86% | 2,133,361 | 4,687,468,483 |
| 2024-10-21 | 19.59 | 21.22 | 19.29 | 21.22 | +10.01% | 1,247,046 | 2,553,025,731 |
| 2024-10-18 | 18.16 | 19.7 | 17.9 | 19.29 | +3.82% | 1,119,179 | 2,133,720,793 |
| 2024-10-17 | 18.28 | 19.17 | 18.2 | 18.58 | +1.2% | 880,209 | 1,653,452,719 |
| 2024-10-16 | 18 | 18.79 | 17.87 | 18.36 | +0.05% | 733,470 | 1,342,915,257 |
| 2024-10-15 | 17.76 | 18.67 | 17.26 | 18.35 | +3.61% | 937,844 | 1,712,950,597 |
| 2024-10-14 | 16.8 | 17.88 | 16.8 | 17.71 | +5.42% | 615,628 | 1,074,765,212 |
| 2024-10-11 | 17.48 | 17.8 | 16.51 | 16.8 | -6.87% | 555,136 | 949,024,408 |
| 2024-10-10 | 17.9 | 19.17 | 16.97 | 18.04 | -1.53% | 843,147 | 1,519,338,943 |
| 2024-10-09 | 19.35 | 19.5 | 18.32 | 18.32 | -9.98% | 928,525 | 1,746,570,707 |
| 2024-10-08 | 20.55 | 20.55 | 17.97 | 20.35 | +8.88% | 1,361,449 | 2,680,371,161 |
| 2024-09-30 | 17.91 | 18.88 | 17.29 | 18.69 | +8.16% | 1,213,584 | 2,205,229,275 |
| 2024-09-27 | 16.95 | 17.56 | 16.61 | 17.28 | +4.28% | 982,094 | 1,680,440,596 |
| 2024-09-26 | 15.91 | 16.57 | 15.76 | 16.57 | +4.08% | 850,968 | 1,379,021,214 |
| 2024-09-25 | 15.89 | 16.39 | 15.65 | 15.92 | +2.58% | 1,119,835 | 1,799,820,465 |
| 2024-09-24 | 14.17 | 15.52 | 14.12 | 15.52 | +9.99% | 884,028 | 1,324,385,167 |
| 2024-09-23 | 14.2 | 14.39 | 13.97 | 14.11 | -0.7% | 272,310 | 386,971,069 |
| 2024-09-20 | 14.45 | 14.59 | 14.08 | 14.21 | -2.13% | 313,868 | 447,545,025 |
| 2024-09-19 | 14.23 | 14.75 | 14.05 | 14.52 | +2.47% | 446,379 | 646,433,009 |
| 2024-09-18 | 14.47 | 14.67 | 13.89 | 14.17 | -2.01% | 354,081 | 504,762,232 |
| 2024-09-13 | 14.83 | 15.19 | 14.38 | 14.46 | -4.49% | 555,171 | 810,218,740 |
| 2024-09-12 | 14.65 | 15.87 | 14.65 | 15.14 | +3.27% | 742,109 | 1,140,769,944 |
| 2024-09-11 | 14.92 | 14.94 | 14.5 | 14.66 | -2.98% | 335,476 | 491,523,473 |
| 2024-09-10 | 14.88 | 15.3 | 14.8 | 15.11 | +1.27% | 514,631 | 775,554,969 |
| 2024-09-09 | 14.36 | 14.98 | 14.28 | 14.92 | +1.08% | 421,108 | 619,538,587 |
| 2024-09-06 | 14.57 | 15.45 | 14.57 | 14.76 | +0.14% | 715,082 | 1,079,335,772 |
| 2024-09-05 | 14.68 | 14.91 | 14.6 | 14.74 | +0.82% | 266,616 | 393,129,345 |
| 2024-09-04 | 14.83 | 14.92 | 14.59 | 14.62 | -1.95% | 275,428 | 404,821,096 |
| 2024-09-03 | 14.86 | 15.05 | 14.75 | 14.91 | +0.34% | 297,827 | 443,143,992 |
| 2024-09-02 | 15.46 | 15.61 | 14.83 | 14.86 | -3.88% | 560,485 | 853,071,060 |
| 2024-08-30 | 15.26 | 15.99 | 15.2 | 15.46 | +0.98% | 798,046 | 1,242,913,694 |
| 2024-08-29 | 14.5 | 15.73 | 14.25 | 15.31 | +5.08% | 784,529 | 1,187,609,993 |
| 2024-08-28 | 15 | 15.18 | 14.5 | 14.57 | -3.83% | 411,007 | 605,488,699 |
| 2024-08-27 | 15.73 | 15.81 | 15.1 | 15.15 | -5.13% | 581,235 | 890,840,432 |
| 2024-08-26 | 14.62 | 16.19 | 14.61 | 15.97 | +8.12% | 1,052,483 | 1,641,052,445 |
| 2024-08-23 | 15.26 | 15.32 | 14.72 | 14.77 | -2.06% | 317,617 | 472,903,336 |
| 2024-08-22 | 15.08 | 15.41 | 14.82 | 15.08 | -0.53% | 418,533 | 632,825,555 |
| 2024-08-21 | 15.28 | 15.46 | 15.05 | 15.16 | -1.24% | 296,356 | 450,542,334 |
| 2024-08-20 | 15.91 | 15.96 | 15.24 | 15.35 | -3.88% | 431,118 | 667,795,234 |
| 2024-08-19 | 15.78 | 16.14 | 15.71 | 15.97 | +0.76% | 393,892 | 628,578,102 |
| 2024-08-16 | 16.4 | 16.46 | 15.8 | 15.85 | -3.65% | 517,325 | 831,951,454 |
| 2024-08-15 | 16.31 | 16.58 | 16.01 | 16.45 | 0% | 497,942 | 812,189,330 |
| 2024-08-14 | 16.66 | 16.93 | 16.44 | 16.45 | -2.03% | 438,356 | 731,087,780 |
| 2024-08-13 | 16.64 | 16.92 | 16.56 | 16.79 | +0.78% | 405,557 | 677,306,468 |
| 2024-08-12 | 17.01 | 17.1 | 16.45 | 16.66 | -2% | 537,052 | 892,475,204 |
| 2024-08-09 | 17.2 | 17.93 | 16.94 | 17 | -2.07% | 767,840 | 1,330,348,539 |
| 2024-08-08 | 18.64 | 18.64 | 17.23 | 17.36 | -9.25% | 1,225,917 | 2,171,061,948 |
| 2024-08-07 | 18.36 | 19.9 | 18.36 | 19.13 | +2.19% | 1,394,198 | 2,671,382,098 |
| 2024-08-06 | 20.03 | 20.3 | 18.49 | 18.72 | -4.49% | 1,200,054 | 2,289,189,032 |
| 2024-08-05 | 19.33 | 20.34 | 18.61 | 19.6 | 0% | 1,551,416 | 3,019,008,427 |
| 2024-08-02 | 19.26 | 20.98 | 19.06 | 19.6 | -1.51% | 1,829,563 | 3,680,120,386 |
| 2024-08-01 | 18.58 | 21 | 18.33 | 19.9 | +3.06% | 1,968,885 | 3,757,176,254 |
| 2024-07-31 | 18.17 | 19.83 | 17.62 | 19.31 | +7.1% | 2,311,537 | 4,284,959,170 |
| 2024-07-30 | 17 | 18.03 | 16.88 | 18.03 | +10.01% | 1,349,874 | 2,360,511,999 |
| 2024-07-29 | 14.83 | 16.39 | 14.74 | 16.39 | +10% | 649,095 | 1,018,989,151 |
| 2024-07-26 | 14.5 | 14.99 | 14.5 | 14.9 | +1.43% | 343,197 | 509,572,671 |
| 2024-07-25 | 14.5 | 14.98 | 14.38 | 14.69 | +0.89% | 382,044 | 563,760,167 |
| 2024-07-24 | 14.5 | 14.9 | 14.5 | 14.56 | -0.55% | 221,824 | 325,407,524 |
| 2024-07-23 | 15.04 | 15.11 | 14.63 | 14.64 | -3.11% | 213,438 | 317,521,385 |
| 2024-07-22 | 14.96 | 15.25 | 14.94 | 15.11 | +1.27% | 252,374 | 381,599,501 |
| 2024-07-19 | 15.01 | 15.22 | 14.9 | 14.92 | -1.65% | 250,491 | 377,113,668 |
| 2024-07-18 | 15.2 | 15.31 | 14.73 | 15.17 | -0.91% | 319,782 | 480,581,619 |
| 2024-07-17 | 15.97 | 16.02 | 15.31 | 15.31 | -4.97% | 338,519 | 526,421,565 |
| 2024-07-16 | 15.71 | 16.18 | 15.59 | 16.11 | +1.32% | 345,886 | 551,161,416 |
| 2024-07-15 | 15.76 | 16.36 | 15.75 | 15.9 | +0.25% | 332,970 | 532,813,107 |
| 2024-07-12 | 15.88 | 16.1 | 15.67 | 15.86 | -0.5% | 260,414 | 413,748,485 |
| 2024-07-11 | 16.12 | 16.24 | 15.81 | 15.94 | +0.82% | 325,576 | 519,498,494 |
| 2024-07-10 | 15.6 | 16.25 | 15.6 | 15.81 | -0.5% | 409,779 | 654,487,369 |
| 2024-07-09 | 15.14 | 15.96 | 15.09 | 15.89 | +4.88% | 498,034 | 777,254,720 |
| 2024-07-08 | 15.48 | 15.49 | 15.09 | 15.15 | -2.01% | 192,316 | 293,269,176 |
| 2024-07-05 | 15.43 | 15.57 | 15.27 | 15.46 | +0.06% | 206,152 | 317,920,996 |
| 2024-07-04 | 15.85 | 16.02 | 15.43 | 15.45 | -3.01% | 259,281 | 405,965,019 |
| 2024-07-03 | 16.13 | 16.24 | 15.9 | 15.93 | -0.93% | 216,077 | 346,097,404 |
| 2024-07-02 | 16.5 | 16.54 | 16.02 | 16.08 | -2.66% | 284,114 | 460,385,520 |
| 2024-07-01 | 16.2 | 16.55 | 16.2 | 16.52 | +1.72% | 322,157 | 528,442,460 |
| 2024-06-28 | 15.76 | 16.43 | 15.76 | 16.24 | +3.24% | 489,228 | 795,998,721 |
| 2024-06-27 | 16.19 | 16.28 | 15.68 | 15.73 | -3.91% | 331,083 | 527,652,871 |
| 2024-06-26 | 16.1 | 16.41 | 15.82 | 16.37 | +1.68% | 387,211 | 623,784,868 |
| 2024-06-25 | 16.37 | 16.63 | 15.92 | 16.1 | -1.65% | 425,723 | 688,772,658 |
| 2024-06-24 | 16.86 | 17.05 | 16.35 | 16.37 | -4.27% | 415,663 | 690,818,655 |
| 2024-06-21 | 16.8 | 17.38 | 16.59 | 17.1 | +0.53% | 487,832 | 826,366,835 |
| 2024-06-20 | 17.95 | 17.96 | 16.9 | 17.01 | -5.71% | 746,518 | 1,285,596,147 |
| 2024-06-19 | 17.55 | 18.5 | 17.51 | 18.04 | +2.33% | 1,020,108 | 1,844,138,851 |
| 2024-06-18 | 17.18 | 17.74 | 17.09 | 17.63 | +3.16% | 695,601 | 1,218,407,363 |
| 2024-06-17 | 17.25 | 17.47 | 17.07 | 17.09 | -1.04% | 351,826 | 605,643,691 |
| 2024-06-14 | 17.45 | 17.49 | 17.1 | 17.27 | -1.65% | 413,784 | 714,861,283 |
| 2024-06-13 | 17.66 | 18 | 17.43 | 17.56 | -2.06% | 590,313 | 1,042,001,018 |
| 2024-06-12 | 17.5 | 18.28 | 17.48 | 17.93 | +2.57% | 755,313 | 1,350,942,439 |
| 2024-06-11 | 17.16 | 17.66 | 16.8 | 17.48 | +1.1% | 554,915 | 961,033,735 |
| 2024-06-07 | 17.16 | 17.5 | 16.74 | 17.29 | +2.01% | 581,220 | 995,182,397 |
| 2024-06-06 | 17.58 | 17.75 | 16.87 | 16.95 | -4.61% | 763,633 | 1,309,319,995 |
| 2024-06-05 | 18.19 | 18.38 | 17.77 | 17.77 | -3.48% | 539,200 | 969,967,046 |
| 2024-06-04 | 17.8 | 18.76 | 17.77 | 18.41 | +2.22% | 758,132 | 1,395,931,314 |
| 2024-06-03 | 18.05 | 18.4 | 17.88 | 18.01 | +0.56% | 654,972 | 1,189,098,244 |
| 2024-05-31 | 17.79 | 18.06 | 17.58 | 17.91 | +0.62% | 520,467 | 930,138,883 |
| 2024-05-30 | 18.2 | 18.28 | 17.71 | 17.8 | -1.87% | 511,988 | 916,930,961 |
| 2024-05-29 | 18.15 | 18.38 | 17.93 | 18.14 | -0.27% | 523,286 | 948,462,800 |
| 2024-05-28 | 18.6 | 18.75 | 18.16 | 18.19 | -3.76% | 661,003 | 1,214,842,678 |
| 2024-05-27 | 18.6 | 19.12 | 18.21 | 18.9 | -1% | 832,908 | 1,546,215,977 |
| 2024-05-24 | 20.11 | 20.36 | 19.07 | 19.09 | -9.91% | 1,279,917 | 2,491,476,649 |
| 2024-05-23 | 21.5 | 22.16 | 21.18 | 21.19 | 0% | 1,292,682 | 2,797,828,567 |
| 2024-05-22 | 21.4 | 21.53 | 20.8 | 21.19 | -2.44% | 1,138,931 | 2,404,975,878 |
| 2024-05-21 | 20.72 | 22.35 | 20.01 | 21.72 | +3.23% | 1,622,007 | 3,474,620,901 |
| 2024-05-20 | 20.8 | 21.49 | 20.73 | 21.04 | -1.36% | 1,077,020 | 2,267,179,089 |
| 2024-05-17 | 21.42 | 22.33 | 20.18 | 21.33 | +1.57% | 1,658,863 | 3,525,688,051 |
| 2024-05-16 | 20.4 | 21.4 | 20.4 | 21 | +2.94% | 1,321,139 | 2,774,606,607 |
| 2024-05-15 | 20.02 | 21.09 | 19.81 | 20.4 | +1.19% | 1,259,691 | 2,577,794,290 |
| 2024-05-14 | 20.63 | 20.76 | 19.86 | 20.16 | -2.56% | 1,115,005 | 2,248,374,480 |
| 2024-05-13 | 20.54 | 21.21 | 19.92 | 20.69 | -1.48% | 1,004,994 | 2,074,816,225 |
| 2024-05-10 | 21.41 | 22.1 | 20.72 | 21 | -2.78% | 1,171,576 | 2,505,637,229 |
| 2024-05-09 | 21.21 | 22.42 | 20.75 | 21.6 | +1.03% | 1,373,438 | 2,976,646,009 |
| 2024-05-08 | 21.6 | 22.78 | 20.4 | 21.38 | -5.69% | 1,493,310 | 3,205,030,419 |
| 2024-05-07 | 22.81 | 24.04 | 22.25 | 22.67 | +0.4% | 1,778,358 | 4,114,712,787 |
| 2024-05-06 | 22.01 | 22.88 | 21.29 | 22.58 | +1.35% | 1,554,813 | 3,471,717,425 |
| 2024-04-30 | 23.69 | 23.69 | 22.28 | 22.28 | -9.98% | 1,633,221 | 3,669,537,783 |
| 2024-04-29 | 22.47 | 24.84 | 22.46 | 24.75 | +9.61% | 2,271,059 | 5,387,365,669 |
| 2024-04-26 | 22.29 | 24.09 | 21.72 | 22.58 | +3.11% | 2,690,675 | 6,283,121,702 |
| 2024-04-25 | 22 | 22.68 | 21.5 | 21.9 | -0.36% | 1,996,958 | 4,393,918,552 |
| 2024-04-24 | 20 | 22.39 | 19.71 | 21.98 | +7.12% | 2,382,735 | 5,104,473,965 |
| 2024-04-23 | 20.67 | 21.65 | 20.13 | 20.52 | 0% | 2,278,391 | 4,778,652,653 |
| 2024-04-22 | 23.5 | 23.75 | 20.03 | 20.52 | -7.82% | 2,689,604 | 5,791,464,743 |
| 2024-04-19 | 21 | 22.26 | 21 | 22.26 | +9.98% | 1,436,482 | 3,140,348,786 |
| 2024-04-18 | 19.86 | 20.24 | 19.4 | 20.24 | +10% | 1,623,600 | 3,254,185,206 |
| 2024-04-17 | 16.7 | 18.4 | 16.69 | 18.4 | +9.98% | 1,029,265 | 1,842,604,933 |
| 2024-04-16 | 15.9 | 17.93 | 15.81 | 16.73 | +0.84% | 2,262,706 | 3,840,309,915 |
| 2024-04-15 | 15.25 | 16.59 | 14.89 | 16.59 | +10.01% | 2,185,987 | 3,544,231,254 |
| 2024-04-12 | 15.45 | 16.01 | 15 | 15.08 | -2.71% | 1,533,152 | 2,382,205,154 |
| 2024-04-11 | 15.42 | 16.99 | 15.19 | 15.5 | -2.82% | 2,237,392 | 3,601,015,284 |
| 2024-04-10 | 14.45 | 15.95 | 14.15 | 15.95 | +10% | 1,696,531 | 2,530,810,113 |
| 2024-04-09 | 14.95 | 15.38 | 14.28 | 14.5 | -3.14% | 1,388,370 | 2,060,240,532 |
| 2024-04-08 | 15.55 | 15.87 | 14.93 | 14.97 | -4.53% | 1,221,821 | 1,862,263,938 |
| 2024-04-03 | 16.51 | 16.74 | 15.2 | 15.68 | -7.05% | 1,849,549 | 2,938,066,534 |
| 2024-04-02 | 17.29 | 18.84 | 16.43 | 16.87 | -2.43% | 2,764,010 | 4,904,357,276 |
| 2024-04-01 | 17 | 17.29 | 16.62 | 17.29 | +9.99% | 2,439,432 | 4,176,815,741 |
| 2024-03-29 | 15.72 | 15.72 | 15.72 | 15.72 | +10.01% | 79,585 | 125,107,117 |
| 2024-03-28 | 14.29 | 14.29 | 14.29 | 14.29 | +10.01% | 157,692 | 225,341,968 |
| 2024-03-27 | 11.72 | 12.99 | 11.25 | 12.99 | +9.99% | 1,013,047 | 1,235,494,952 |
| 2024-03-26 | 11.9 | 12.16 | 11.77 | 11.81 | -1.17% | 592,240 | 707,127,984 |
| 2024-03-25 | 12.32 | 12.79 | 11.9 | 11.95 | -4.63% | 756,164 | 931,155,464 |
| 2024-03-22 | 12.96 | 12.98 | 12.3 | 12.53 | -6.14% | 965,978 | 1,222,158,776 |
| 2024-03-21 | 13.14 | 13.84 | 12.75 | 13.35 | -0.22% | 1,156,168 | 1,539,673,803 |
| 2024-03-20 | 13 | 13.65 | 12.83 | 13.38 | +2.06% | 1,216,137 | 1,609,941,024 |
| 2024-03-19 | 13.12 | 14.2 | 13 | 13.11 | -2.16% | 1,431,916 | 1,919,756,659 |
| 2024-03-18 | 12.5 | 13.54 | 12.5 | 13.4 | +8.85% | 1,469,840 | 1,957,260,634 |
| 2024-03-15 | 12.07 | 12.48 | 12.02 | 12.31 | +3.19% | 1,081,396 | 1,323,178,295 |
| 2024-03-14 | 12.68 | 12.68 | 11.78 | 11.93 | -7.95% | 1,328,155 | 1,613,558,638 |
| 2024-03-13 | 12.12 | 12.96 | 11.99 | 12.96 | +10.02% | 1,698,538 | 2,148,194,815 |
| 2024-03-12 | 10.64 | 11.78 | 10.6 | 11.78 | +9.99% | 1,011,054 | 1,152,095,587 |
| 2024-03-11 | 10.59 | 11.11 | 10.5 | 10.71 | +2% | 673,123 | 725,950,296 |
| 2024-03-08 | 10.14 | 10.61 | 10.07 | 10.5 | +3.45% | 557,719 | 577,053,820 |
| 2024-03-07 | 10.6 | 10.76 | 10.1 | 10.15 | -4.34% | 705,620 | 732,696,309 |
| 2024-03-06 | 10.36 | 11.26 | 10.31 | 10.61 | +0.95% | 901,295 | 967,999,220 |
| 2024-03-05 | 10.02 | 10.94 | 9.85 | 10.51 | +3.75% | 884,837 | 917,126,888 |
| 2024-03-04 | 9.88 | 10.35 | 9.78 | 10.13 | +2.53% | 613,547 | 620,069,493 |
| 2024-03-01 | 9.92 | 10.08 | 9.72 | 9.88 | -1.59% | 474,608 | 467,857,201 |
| 2024-02-29 | 9.54 | 10.36 | 9.52 | 10.04 | +5.57% | 774,529 | 774,715,807 |
| 2024-02-28 | 9.88 | 10.38 | 9.5 | 9.51 | -3.06% | 720,935 | 717,358,211 |
| 2024-02-27 | 9.72 | 9.83 | 9.56 | 9.81 | -0.3% | 505,418 | 489,872,353 |
| 2024-02-26 | 9.96 | 10.07 | 9.62 | 9.84 | +1.23% | 593,803 | 583,255,169 |
| 2024-02-23 | 9.68 | 9.75 | 9.51 | 9.72 | 0% | 461,450 | 445,494,228 |
| 2024-02-22 | 9.49 | 9.83 | 9.49 | 9.72 | +0.41% | 677,818 | 654,985,938 |
| 2024-02-21 | 8.99 | 9.97 | 8.95 | 9.68 | +6.84% | 949,529 | 917,007,507 |
| 2024-02-20 | 9.08 | 9.2 | 8.91 | 9.06 | -0.88% | 355,401 | 321,257,793 |
| 2024-02-19 | 8.71 | 9.27 | 8.6 | 9.14 | +3.98% | 551,360 | 496,566,450 |
| 2024-02-08 | 8.45 | 8.88 | 8.17 | 8.79 | +4.02% | 535,181 | 457,648,772 |
| 2024-02-07 | 7.93 | 8.87 | 7.86 | 8.45 | +3.3% | 568,126 | 472,579,144 |
| 2024-02-06 | 7.72 | 8.31 | 7.25 | 8.18 | +1.49% | 689,668 | 521,758,187 |
| 2024-02-05 | 8.63 | 9.27 | 7.97 | 8.06 | -9.03% | 561,987 | 478,465,776 |
| 2024-02-02 | 8.79 | 9.23 | 8.62 | 8.86 | +1.14% | 502,471 | 451,549,575 |
| 2024-02-01 | 8.93 | 9 | 8.57 | 8.76 | -4.68% | 542,813 | 475,386,930 |
| 2024-01-31 | 9.11 | 9.6 | 9.03 | 9.19 | +0.22% | 560,350 | 522,795,761 |
| 2024-01-30 | 9.08 | 9.51 | 9.07 | 9.17 | -1.5% | 362,568 | 336,107,076 |
| 2024-01-29 | 9.36 | 9.68 | 9.31 | 9.31 | -0.96% | 577,017 | 547,841,081 |
| 2024-01-26 | 9.6 | 9.79 | 9.31 | 9.4 | -0.53% | 624,750 | 592,288,859 |
| 2024-01-25 | 9.1 | 9.67 | 9.02 | 9.45 | +5.82% | 809,639 | 760,758,994 |
| 2024-01-24 | 8.12 | 8.93 | 8.1 | 8.93 | +9.98% | 369,778 | 314,619,766 |
| 2024-01-23 | 8.06 | 8.24 | 7.8 | 8.12 | +0.12% | 217,626 | 174,964,809 |
| 2024-01-22 | 8.55 | 8.68 | 8.04 | 8.11 | -6.03% | 282,998 | 236,200,319 |
| 2024-01-19 | 8.88 | 8.89 | 8.63 | 8.63 | -3.47% | 205,115 | 178,556,369 |
| 2024-01-18 | 8.64 | 8.95 | 8.61 | 8.94 | +1.82% | 330,084 | 291,491,827 |
| 2024-01-17 | 9.2 | 9.22 | 8.77 | 8.78 | -5.69% | 364,253 | 327,129,010 |
| 2024-01-16 | 8.95 | 9.39 | 8.91 | 9.31 | +3.67% | 474,766 | 437,698,557 |
| 2024-01-15 | 8.91 | 9.2 | 8.79 | 8.98 | -0.11% | 341,695 | 307,478,981 |
| 2024-01-12 | 8.93 | 9.44 | 8.9 | 8.99 | -0.22% | 584,219 | 535,083,932 |
| 2024-01-11 | 8.54 | 9.2 | 8.48 | 9.01 | +6% | 539,561 | 478,931,696 |
| 2024-01-10 | 8.45 | 8.65 | 8.23 | 8.5 | +0.59% | 207,229 | 175,563,508 |
| 2024-01-09 | 8.32 | 8.51 | 8.32 | 8.45 | +1.93% | 131,238 | 110,458,822 |
| 2024-01-08 | 8.41 | 8.46 | 8.28 | 8.29 | -1.43% | 98,979 | 82,826,023 |
| 2024-01-05 | 8.58 | 8.67 | 8.35 | 8.41 | -2.21% | 154,692 | 131,466,471 |
| 2024-01-04 | 8.76 | 8.77 | 8.53 | 8.6 | -1.94% | 174,433 | 150,393,438 |
| 2024-01-03 | 8.75 | 8.83 | 8.69 | 8.77 | -0.11% | 183,050 | 160,115,213 |
| 2024-01-02 | 8.86 | 8.9 | 8.73 | 8.78 | -0.23% | 297,761 | 261,858,903 |
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：