股票概览
11.01
+0.36%
+0.04
10.98
开盘价
11.39
最高价
10.98
最低价
25,724
成交量
数据更新至: 2024-12-31
技术指标
10.97
MA5 (5日均线)
11.19
MA10 (10日均线)
11.70
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 | 10.98 | 11.39 | 10.98 | 11.01 | +0.36% | 25,724 | 28,637,691 |
2024-12-30 | 11.07 | 11.2 | 10.82 | 10.97 | -2.05% | 13,929 | 15,305,655 |
2024-12-27 | 10.94 | 11.22 | 10.89 | 11.2 | +2.38% | 14,359 | 15,996,790 |
2024-12-26 | 10.73 | 11.01 | 10.73 | 10.94 | +1.86% | 14,086 | 15,391,800 |
2024-12-25 | 11.02 | 11.2 | 10.52 | 10.74 | -2.98% | 19,249 | 20,649,306 |
2024-12-24 | 11.06 | 11.23 | 10.9 | 11.07 | +0.64% | 18,500 | 20,462,615 |
2024-12-23 | 11.69 | 11.74 | 10.95 | 11 | -5.74% | 28,377 | 31,936,730 |
2024-12-20 | 11.56 | 11.82 | 11.52 | 11.67 | +0.86% | 18,688 | 21,850,353 |
2024-12-19 | 11.61 | 11.77 | 11.39 | 11.57 | -1.28% | 25,716 | 29,655,645 |
2024-12-18 | 11.85 | 11.99 | 11.56 | 11.72 | -1.76% | 34,775 | 40,984,030 |
2024-12-17 | 12.64 | 12.76 | 11.83 | 11.93 | -5.62% | 41,772 | 50,724,055 |
2024-12-16 | 12.5 | 12.95 | 12.41 | 12.64 | +1.36% | 43,890 | 55,528,029 |
2024-12-13 | 12.46 | 12.56 | 12.28 | 12.47 | +0.08% | 33,443 | 41,564,409 |
2024-12-12 | 12.08 | 12.48 | 12.03 | 12.46 | +3.4% | 51,476 | 63,634,348 |
2024-12-11 | 12 | 12.12 | 11.96 | 12.05 | +0.25% | 24,072 | 28,987,747 |
2024-12-10 | 12.43 | 12.45 | 12.01 | 12.02 | -1.64% | 35,444 | 43,107,282 |
2024-12-09 | 12.24 | 12.4 | 12.04 | 12.22 | +0.33% | 28,256 | 34,500,591 |
2024-12-06 | 12.06 | 12.41 | 12.01 | 12.18 | +0.91% | 35,772 | 43,531,989 |
2024-12-05 | 12.1 | 12.1 | 11.86 | 12.07 | 0% | 27,604 | 33,115,638 |
2024-12-04 | 11.97 | 12.2 | 11.87 | 12.07 | +0.5% | 34,636 | 41,774,876 |
2024-12-03 | 11.97 | 12.17 | 11.9 | 12.01 | +0.5% | 34,492 | 41,419,867 |
2024-12-02 | 11.85 | 11.98 | 11.82 | 11.95 | +0.76% | 30,116 | 35,838,714 |
2024-11-29 | 11.98 | 12.01 | 11.78 | 11.86 | -1.25% | 39,304 | 46,771,371 |
2024-11-28 | 11.9 | 12.3 | 11.84 | 12.01 | +0.33% | 55,915 | 67,839,468 |
2024-11-27 | 11.77 | 12.06 | 11.59 | 11.97 | +1.01% | 35,983 | 42,543,210 |
2024-11-26 | 11.95 | 12.11 | 11.71 | 11.85 | -1.33% | 54,498 | 64,867,213 |
2024-11-25 | 11.4 | 12.07 | 11.4 | 12.01 | +4.71% | 65,389 | 77,508,961 |
2024-11-22 | 11.78 | 12 | 11.4 | 11.47 | -2.8% | 31,977 | 37,320,348 |
2024-11-21 | 11.66 | 11.83 | 11.57 | 11.8 | +0.85% | 24,012 | 28,095,614 |
2024-11-20 | 11.4 | 11.7 | 11.4 | 11.7 | +2.01% | 26,583 | 30,913,327 |
2024-11-19 | 11.21 | 11.47 | 11.14 | 11.47 | +2.59% | 22,597 | 25,576,748 |
2024-11-18 | 11.36 | 11.49 | 11.08 | 11.18 | -0.71% | 24,070 | 27,102,420 |
2024-11-15 | 11.44 | 11.61 | 11.25 | 11.26 | -1.31% | 24,321 | 27,851,185 |
2024-11-14 | 11.69 | 11.8 | 11.41 | 11.41 | -2.31% | 29,787 | 34,558,083 |
2024-11-13 | 11.75 | 11.86 | 11.43 | 11.68 | -1.77% | 42,510 | 49,330,939 |
2024-11-12 | 11.71 | 12.2 | 11.61 | 11.89 | +1.45% | 66,209 | 78,646,378 |
2024-11-11 | 11.39 | 11.78 | 11.35 | 11.72 | +3.17% | 42,813 | 49,589,808 |
2024-11-08 | 11.6 | 11.7 | 11.23 | 11.36 | -1.56% | 46,142 | 52,566,543 |
2024-11-07 | 11.12 | 11.6 | 11.04 | 11.54 | +3.68% | 55,964 | 63,936,671 |
2024-11-06 | 11.09 | 11.25 | 11 | 11.13 | +0.36% | 26,936 | 29,948,189 |
2024-11-05 | 10.93 | 11.1 | 10.91 | 11.09 | +1.46% | 28,763 | 31,690,364 |
2024-11-04 | 10.76 | 10.95 | 10.68 | 10.93 | +1.58% | 20,727 | 22,534,443 |
2024-11-01 | 10.9 | 11.14 | 10.7 | 10.76 | -2.18% | 30,143 | 32,753,386 |
2024-10-31 | 10.92 | 11.08 | 10.92 | 11 | +0.64% | 27,104 | 29,829,325 |
2024-10-30 | 10.91 | 11.11 | 10.81 | 10.93 | -0.55% | 27,217 | 29,798,512 |
2024-10-29 | 11.29 | 11.39 | 10.95 | 10.99 | -2.57% | 34,648 | 38,507,031 |
2024-10-28 | 11.06 | 11.31 | 11 | 11.28 | +2.83% | 41,907 | 46,868,873 |
2024-10-25 | 10.91 | 11.02 | 10.89 | 10.97 | +0.55% | 37,878 | 41,519,938 |
2024-10-24 | 10.88 | 11.03 | 10.84 | 10.91 | +0.28% | 29,997 | 32,754,398 |
2024-10-23 | 10.88 | 10.97 | 10.8 | 10.88 | +0.18% | 29,778 | 32,484,820 |
2024-10-22 | 10.74 | 10.97 | 10.65 | 10.86 | +1.12% | 31,839 | 34,533,289 |
2024-10-21 | 10.87 | 10.91 | 10.67 | 10.74 | -1.47% | 44,583 | 47,959,385 |
2024-10-18 | 10.61 | 10.95 | 10.52 | 10.9 | +2.83% | 56,936 | 61,747,237 |
2024-10-17 | 10.75 | 10.86 | 10.56 | 10.6 | -0.66% | 16,657 | 17,822,483 |
2024-10-16 | 10.47 | 10.76 | 10.39 | 10.67 | +1.62% | 17,763 | 18,922,874 |
2024-10-15 | 10.6 | 10.75 | 10.49 | 10.5 | -1.87% | 20,321 | 21,575,752 |
2024-10-14 | 10.49 | 10.82 | 10.49 | 10.7 | +1.81% | 21,901 | 23,397,939 |
2024-10-11 | 11.04 | 11.04 | 10.41 | 10.51 | -4.8% | 28,028 | 29,892,476 |
2024-10-10 | 10.81 | 11.17 | 10.63 | 11.04 | +4.35% | 34,441 | 37,635,530 |
2024-10-09 | 11.41 | 11.47 | 10.52 | 10.58 | -9.03% | 43,345 | 47,345,502 |
2024-10-08 | 12.2 | 12.2 | 10.92 | 11.63 | +4.3% | 85,712 | 99,158,049 |
2024-09-30 | 10.57 | 11.28 | 10.41 | 11.15 | +8.04% | 56,490 | 61,558,920 |
2024-09-27 | 10.06 | 10.38 | 10 | 10.32 | +3.51% | 27,931 | 28,499,899 |
2024-09-26 | 9.75 | 9.98 | 9.75 | 9.97 | +1.84% | 18,922 | 18,740,438 |
2024-09-25 | 9.77 | 9.96 | 9.69 | 9.79 | +1.14% | 14,934 | 14,728,056 |
2024-09-24 | 9.48 | 9.75 | 9.43 | 9.68 | +2.65% | 12,837 | 12,337,021 |
2024-09-23 | 9.39 | 9.46 | 9.31 | 9.43 | +0.32% | 5,070 | 4,766,545 |
2024-09-20 | 9.4 | 9.47 | 9.33 | 9.4 | -0.63% | 7,406 | 6,945,886 |
2024-09-19 | 9.25 | 9.49 | 9.2 | 9.46 | +3.05% | 10,975 | 10,314,417 |
2024-09-18 | 9.23 | 9.29 | 9.01 | 9.18 | -0.65% | 10,787 | 9,851,400 |
2024-09-13 | 9.4 | 9.49 | 9.2 | 9.24 | -2.43% | 9,664 | 9,007,560 |
2024-09-12 | 9.46 | 9.59 | 9.44 | 9.47 | +0.11% | 7,938 | 7,560,186 |
2024-09-11 | 9.61 | 9.66 | 9.45 | 9.46 | -1.97% | 8,021 | 7,648,039 |
2024-09-10 | 9.66 | 9.73 | 9.53 | 9.65 | -0.41% | 10,979 | 10,557,555 |
2024-09-09 | 9.7 | 9.7 | 9.38 | 9.69 | -0.51% | 12,683 | 12,096,457 |
2024-09-06 | 9.75 | 9.81 | 9.51 | 9.74 | -0.2% | 10,636 | 10,242,334 |
2024-09-05 | 9.7 | 9.82 | 9.7 | 9.76 | +0.21% | 10,777 | 10,507,280 |
2024-09-04 | 9.71 | 9.74 | 9.55 | 9.74 | -0.2% | 11,684 | 11,283,731 |
2024-09-03 | 9.83 | 9.93 | 9.65 | 9.76 | -1.41% | 15,293 | 14,966,870 |
2024-09-02 | 9.91 | 9.97 | 9.78 | 9.9 | -0.5% | 16,289 | 16,101,055 |
2024-08-30 | 9.9 | 10.07 | 9.89 | 9.95 | +0.4% | 16,375 | 16,359,314 |
2024-08-29 | 9.99 | 9.99 | 9.77 | 9.91 | -0.7% | 13,101 | 12,956,185 |
2024-08-28 | 9.83 | 10.09 | 9.73 | 9.98 | +2.04% | 14,088 | 14,076,211 |
2024-08-27 | 9.9 | 10.04 | 9.78 | 9.78 | -1.71% | 9,144 | 9,038,285 |
2024-08-26 | 9.65 | 10 | 9.62 | 9.95 | +3.11% | 15,852 | 15,651,835 |
2024-08-23 | 9.75 | 9.77 | 9.55 | 9.65 | -1.03% | 12,918 | 12,436,915 |
2024-08-22 | 9.82 | 9.91 | 9.73 | 9.75 | -1.71% | 8,437 | 8,273,271 |
2024-08-21 | 9.95 | 10 | 9.86 | 9.92 | -0.3% | 9,181 | 9,099,133 |
2024-08-20 | 10.21 | 10.38 | 9.86 | 9.95 | -2.64% | 14,183 | 14,157,642 |
2024-08-19 | 10.58 | 10.58 | 10.2 | 10.22 | -1.92% | 12,081 | 12,434,323 |
2024-08-16 | 10.56 | 10.57 | 10.31 | 10.42 | -1.33% | 10,859 | 11,324,877 |
2024-08-15 | 10.62 | 10.66 | 10.44 | 10.56 | -0.56% | 12,654 | 13,345,074 |
2024-08-14 | 10.57 | 10.72 | 10.52 | 10.62 | +0.57% | 12,347 | 13,151,874 |
2024-08-13 | 10.35 | 10.57 | 10.27 | 10.56 | +1.93% | 14,102 | 14,746,423 |
2024-08-12 | 10 | 10.39 | 10 | 10.36 | 0% | 7,962 | 8,218,274 |
2024-08-09 | 10.4 | 10.46 | 10.31 | 10.36 | -0.38% | 11,434 | 11,870,176 |
2024-08-08 | 10.58 | 10.64 | 10.38 | 10.4 | -1.79% | 13,890 | 14,542,659 |
2024-08-07 | 10.57 | 10.64 | 10.5 | 10.59 | +0.28% | 8,890 | 9,397,856 |
2024-08-06 | 10.5 | 10.65 | 10.41 | 10.56 | +1.25% | 12,410 | 13,047,008 |
2024-08-05 | 10.69 | 10.7 | 10.38 | 10.43 | -2.43% | 16,813 | 17,682,078 |
2024-08-02 | 10.83 | 10.83 | 10.69 | 10.69 | -1.57% | 11,735 | 12,606,990 |
2024-08-01 | 10.86 | 10.89 | 10.75 | 10.86 | -0.18% | 18,059 | 19,518,704 |
2024-07-31 | 10.69 | 10.88 | 10.62 | 10.88 | +1.97% | 22,098 | 23,809,724 |
2024-07-30 | 10.68 | 10.76 | 10.58 | 10.67 | -0.09% | 9,833 | 10,467,694 |
2024-07-29 | 10.63 | 10.79 | 10.57 | 10.68 | +0.38% | 9,736 | 10,387,080 |
2024-07-26 | 10.47 | 10.79 | 10.35 | 10.64 | +2.8% | 20,323 | 21,450,255 |
2024-07-25 | 10.25 | 10.43 | 10.04 | 10.35 | +0.98% | 15,245 | 15,644,507 |
2024-07-24 | 10.3 | 10.38 | 10 | 10.25 | -0.49% | 15,041 | 15,365,273 |
2024-07-23 | 10.6 | 10.65 | 10.28 | 10.3 | -1.72% | 10,112 | 10,589,696 |
2024-07-22 | 10.32 | 10.62 | 10.17 | 10.48 | +1.55% | 12,399 | 12,933,434 |
2024-07-19 | 10.15 | 10.55 | 10.01 | 10.32 | +0.98% | 13,208 | 13,526,761 |
2024-07-18 | 10.28 | 10.39 | 10 | 10.22 | +0.2% | 15,767 | 16,060,165 |
2024-07-17 | 10.71 | 10.88 | 10.2 | 10.2 | -21.48% | 21,671 | 22,820,659 |
2024-07-16 | 12.45 | 13.1 | 12.45 | 12.99 | +2.61% | 26,582 | 34,206,054 |
2024-07-15 | 12.88 | 13 | 12.56 | 12.66 | -3.58% | 18,354 | 23,299,397 |
2024-07-12 | 12.97 | 13.39 | 12.96 | 13.13 | +1.86% | 16,525 | 21,776,842 |
2024-07-11 | 12.5 | 13.03 | 12.5 | 12.89 | +4.37% | 16,842 | 21,599,142 |
2024-07-10 | 12.33 | 12.52 | 12.3 | 12.35 | -0.56% | 9,339 | 11,578,860 |
2024-07-09 | 12.4 | 12.46 | 11.85 | 12.42 | +0.73% | 15,910 | 19,408,189 |
2024-07-08 | 12.77 | 12.87 | 12.26 | 12.33 | -3.75% | 13,118 | 16,304,307 |
2024-07-05 | 12.65 | 12.87 | 12.48 | 12.81 | +1.26% | 10,612 | 13,494,083 |
2024-07-04 | 13.12 | 13.28 | 12.59 | 12.65 | -4.17% | 18,869 | 24,252,356 |
2024-07-03 | 13.64 | 13.78 | 13.16 | 13.2 | -2.65% | 33,117 | 44,551,303 |
2024-07-02 | 13.63 | 13.78 | 13.55 | 13.56 | -1.31% | 13,855 | 18,920,824 |
2024-07-01 | 13.76 | 14.15 | 13.62 | 13.74 | -0.79% | 20,571 | 28,352,567 |
2024-06-28 | 13.41 | 13.88 | 13.36 | 13.85 | +3.2% | 17,242 | 23,609,563 |
2024-06-27 | 13.75 | 13.94 | 13.41 | 13.42 | -2.33% | 15,488 | 21,075,411 |
2024-06-26 | 13.5 | 13.74 | 13.07 | 13.74 | +3.23% | 14,568 | 19,621,841 |
2024-06-25 | 13.02 | 13.5 | 13.02 | 13.31 | +2.23% | 18,117 | 24,111,229 |
2024-06-24 | 13.66 | 13.76 | 12.95 | 13.02 | -5.58% | 18,248 | 24,172,690 |
2024-06-21 | 13.66 | 14.05 | 13.45 | 13.79 | +0.51% | 16,035 | 22,229,101 |
2024-06-20 | 13.9 | 14.12 | 13.61 | 13.72 | -1.58% | 17,659 | 24,440,070 |
2024-06-19 | 13.73 | 14.05 | 13.63 | 13.94 | +0.5% | 20,412 | 28,264,540 |
2024-06-18 | 14.19 | 14.19 | 13.67 | 13.87 | -1% | 20,692 | 28,667,474 |
2024-06-17 | 13.78 | 14.27 | 13.6 | 14.01 | +1.6% | 36,989 | 51,968,342 |
2024-06-14 | 13.41 | 14.12 | 13.33 | 13.79 | +2.07% | 38,392 | 52,809,964 |
2024-06-13 | 13.37 | 13.67 | 13.26 | 13.51 | +1.05% | 27,598 | 37,092,885 |
2024-06-12 | 12.9 | 13.41 | 12.87 | 13.37 | +3% | 16,419 | 21,733,336 |
2024-06-11 | 13.05 | 13.05 | 12.51 | 12.98 | +2.29% | 22,028 | 28,232,599 |
2024-06-07 | 11.95 | 12.72 | 11.95 | 12.69 | +6.19% | 21,140 | 26,405,552 |
2024-06-06 | 12.56 | 12.81 | 11.73 | 11.95 | -4.86% | 21,686 | 26,315,932 |
2024-06-05 | 12.85 | 12.9 | 12.55 | 12.56 | -3.31% | 12,851 | 16,359,450 |
2024-06-04 | 13.29 | 13.39 | 12.64 | 12.99 | -2.18% | 21,303 | 27,340,737 |
2024-06-03 | 13.5 | 13.52 | 13.12 | 13.28 | -2.14% | 15,623 | 20,775,919 |
2024-05-31 | 13.57 | 13.62 | 13.34 | 13.57 | -0.59% | 16,031 | 21,609,287 |
2024-05-30 | 13.67 | 13.69 | 13.44 | 13.65 | -0.58% | 17,590 | 23,830,080 |
2024-05-29 | 13.71 | 13.94 | 13.47 | 13.73 | +0.15% | 24,160 | 33,299,269 |
2024-05-28 | 13.59 | 13.71 | 13.43 | 13.71 | +0.44% | 16,702 | 22,685,620 |
2024-05-27 | 13.3 | 13.65 | 13.15 | 13.65 | +2.63% | 14,031 | 18,758,269 |
2024-05-24 | 13.58 | 13.6 | 13.3 | 13.3 | -2.06% | 13,956 | 18,718,824 |
2024-05-23 | 13.54 | 13.59 | 13.23 | 13.58 | +0.22% | 16,569 | 22,182,768 |
2024-05-22 | 13.64 | 13.8 | 13.51 | 13.55 | -0.95% | 14,558 | 19,807,683 |
2024-05-21 | 13.74 | 13.74 | 13.4 | 13.68 | -0.94% | 16,937 | 23,017,588 |
2024-05-20 | 13.66 | 13.92 | 13.63 | 13.81 | +0.07% | 24,512 | 33,668,606 |
2024-05-17 | 13.76 | 13.8 | 13.46 | 13.8 | +1.32% | 17,661 | 24,011,064 |
2024-05-16 | 13.5 | 13.66 | 13.3 | 13.62 | +1.49% | 17,925 | 24,368,488 |
2024-05-15 | 13.7 | 13.74 | 13.36 | 13.42 | -2.61% | 16,780 | 22,690,056 |
2024-05-14 | 13.6 | 13.78 | 13.51 | 13.78 | +0.51% | 31,421 | 42,943,980 |
2024-05-13 | 13.62 | 14.5 | 13.41 | 13.71 | +0.73% | 38,466 | 53,280,404 |
2024-05-10 | 13.82 | 13.99 | 13.56 | 13.61 | -1.66% | 18,998 | 26,146,305 |
2024-05-09 | 13.8 | 14.05 | 13.77 | 13.84 | -0.79% | 20,580 | 28,599,058 |
2024-05-08 | 13.94 | 14.05 | 13.58 | 13.95 | -0.21% | 28,047 | 38,661,697 |
2024-05-07 | 13.75 | 14.06 | 13.52 | 13.98 | +1.45% | 27,538 | 37,821,287 |
2024-05-06 | 13.32 | 13.9 | 13.23 | 13.78 | +4.95% | 35,840 | 48,597,654 |
2024-04-30 | 13.25 | 13.49 | 12.8 | 13.13 | -0.91% | 33,975 | 44,668,647 |
2024-04-29 | 12.68 | 13.42 | 12.52 | 13.25 | +6.08% | 45,170 | 58,648,904 |
2024-04-26 | 12.29 | 12.57 | 12.07 | 12.49 | +0.48% | 44,675 | 55,224,360 |
2024-04-25 | 11.36 | 12.61 | 11.33 | 12.43 | +8.37% | 57,970 | 70,572,950 |
2024-04-24 | 11.54 | 12 | 11.34 | 11.47 | -0.52% | 25,633 | 29,470,862 |
2024-04-23 | 10.9 | 11.79 | 10.9 | 11.53 | +5.39% | 39,533 | 45,105,881 |
2024-04-22 | 11.39 | 11.45 | 10.93 | 10.94 | -5.85% | 36,772 | 40,791,926 |
2024-04-19 | 11.03 | 12.11 | 11.02 | 11.62 | +3.75% | 56,046 | 65,716,599 |
2024-04-18 | 11.13 | 11.71 | 10.91 | 11.2 | 0% | 40,540 | 45,664,610 |
2024-04-17 | 10.23 | 11.35 | 10.23 | 11.2 | -1.5% | 62,551 | 68,693,731 |
2024-04-16 | 11.82 | 12 | 11.37 | 11.37 | -9.98% | 10,644 | 12,232,338 |
2024-04-15 | 13.62 | 13.62 | 12.63 | 12.63 | -9.98% | 50,936 | 65,441,744 |
2024-04-12 | 14.47 | 14.97 | 13.87 | 14.03 | -5.71% | 69,545 | 99,481,732 |
2024-04-11 | 14.01 | 14.88 | 13.66 | 14.88 | +3.41% | 99,558 | 144,678,626 |
2024-04-10 | 13.91 | 15 | 13.36 | 14.39 | +4.88% | 101,629 | 143,989,908 |
2024-04-09 | 13.55 | 13.89 | 13.46 | 13.72 | -2.35% | 55,775 | 76,518,167 |
2024-04-08 | 14.3 | 14.62 | 13.82 | 14.05 | -6.08% | 95,973 | 134,966,320 |
2024-04-03 | 13.78 | 15.29 | 13.3 | 14.96 | +7.63% | 119,557 | 169,987,446 |
2024-04-02 | 13.12 | 14.42 | 13.12 | 13.9 | +6.03% | 87,646 | 122,843,917 |
2024-04-01 | 13.01 | 13.14 | 12.85 | 13.11 | +1.86% | 15,295 | 19,871,652 |
2024-03-29 | 12.62 | 12.98 | 12.55 | 12.87 | +1.9% | 15,433 | 19,801,689 |
2024-03-28 | 12.28 | 12.74 | 12.27 | 12.63 | +2.93% | 15,638 | 19,622,720 |
2024-03-27 | 12.75 | 12.9 | 12.27 | 12.27 | -3.92% | 16,904 | 21,227,870 |
2024-03-26 | 12.67 | 12.91 | 12.51 | 12.77 | +0.39% | 19,599 | 24,894,518 |
2024-03-25 | 13.04 | 13.28 | 12.6 | 12.72 | -1.4% | 27,979 | 36,102,027 |
2024-03-22 | 13.4 | 13.4 | 12.82 | 12.9 | -3.3% | 17,945 | 23,378,237 |
2024-03-21 | 13.39 | 13.66 | 13.03 | 13.34 | -0.37% | 23,179 | 30,907,024 |
2024-03-20 | 13.27 | 13.41 | 13.1 | 13.39 | +1.67% | 18,105 | 24,032,717 |
2024-03-19 | 13.1 | 13.37 | 13 | 13.17 | +0.53% | 20,592 | 27,228,834 |
2024-03-18 | 12.84 | 13.2 | 12.84 | 13.1 | +2.02% | 19,785 | 25,749,163 |
2024-03-15 | 12.55 | 12.87 | 12.46 | 12.84 | +1.66% | 20,966 | 26,632,952 |
2024-03-14 | 12.77 | 13.2 | 12.4 | 12.63 | -1.25% | 20,417 | 25,928,683 |
2024-03-13 | 12.69 | 12.94 | 12.53 | 12.79 | +1.27% | 23,120 | 29,398,069 |
2024-03-12 | 12.5 | 12.65 | 12.32 | 12.63 | +1.04% | 23,349 | 29,308,251 |
2024-03-11 | 12 | 12.69 | 12 | 12.5 | +3.65% | 28,553 | 35,532,794 |
2024-03-08 | 12.13 | 12.3 | 11.88 | 12.06 | -0.82% | 20,318 | 24,518,398 |
2024-03-07 | 12.24 | 12.52 | 12.13 | 12.16 | -1.62% | 34,756 | 42,925,389 |
2024-03-06 | 11.9 | 12.69 | 11.65 | 12.36 | +5.37% | 43,220 | 53,092,229 |
2024-03-05 | 12.11 | 12.13 | 11.61 | 11.73 | -3.06% | 20,542 | 24,301,069 |
2024-03-04 | 12.27 | 12.4 | 11.85 | 12.1 | -1.39% | 20,272 | 24,500,964 |
2024-03-01 | 12.31 | 12.42 | 12.01 | 12.27 | +0.74% | 30,013 | 36,676,725 |
2024-02-29 | 11.41 | 12.3 | 11.38 | 12.18 | +3.66% | 36,113 | 43,191,278 |
2024-02-28 | 13.1 | 13.47 | 11.75 | 11.75 | -10.03% | 52,037 | 65,216,628 |
2024-02-27 | 12.64 | 13.14 | 12.43 | 13.06 | +3.32% | 26,442 | 34,257,997 |
2024-02-26 | 12.44 | 13.04 | 12.26 | 12.64 | +3.1% | 33,986 | 42,931,479 |
2024-02-23 | 11.96 | 12.3 | 11.6 | 12.26 | +4.07% | 34,771 | 41,735,050 |
2024-02-22 | 11.25 | 11.8 | 11.24 | 11.78 | +4.62% | 28,182 | 32,784,240 |
2024-02-21 | 11.1 | 11.72 | 10.92 | 11.26 | +1.9% | 33,742 | 38,514,709 |
2024-02-20 | 10.79 | 11.17 | 10.51 | 11.05 | +3.46% | 30,748 | 33,449,944 |
2024-02-19 | 10.3 | 10.84 | 10.13 | 10.68 | +2.69% | 45,182 | 47,667,216 |
2024-02-08 | 9.2 | 10.44 | 8.74 | 10.4 | +7.11% | 66,548 | 62,397,938 |
2024-02-07 | 10.81 | 10.98 | 9.71 | 9.71 | -10.01% | 40,015 | 39,620,320 |
2024-02-06 | 10.93 | 11.35 | 10.53 | 10.79 | -7.78% | 36,586 | 39,254,037 |
2024-02-05 | 12.58 | 12.9 | 11.7 | 11.7 | -10% | 22,972 | 27,486,811 |
2024-02-02 | 13.69 | 14.27 | 12.52 | 13 | -6% | 26,055 | 35,127,872 |
2024-02-01 | 14.4 | 14.6 | 13.81 | 13.83 | -7.55% | 37,952 | 53,553,707 |
2024-01-31 | 14.85 | 15.15 | 14.25 | 14.96 | +0.13% | 35,392 | 52,222,375 |
2024-01-30 | 15.47 | 15.57 | 14.94 | 14.94 | -3.92% | 13,521 | 20,590,345 |
2024-01-29 | 16.31 | 16.38 | 15.54 | 15.55 | -4.78% | 18,862 | 29,933,181 |
2024-01-26 | 16.18 | 16.57 | 16.12 | 16.33 | +1.49% | 18,283 | 30,016,649 |
2024-01-25 | 15.41 | 16.13 | 15.36 | 16.09 | +4.35% | 16,456 | 26,034,228 |
2024-01-24 | 15.22 | 15.55 | 14.82 | 15.42 | +1.31% | 15,274 | 23,292,481 |
2024-01-23 | 15.33 | 15.45 | 15.03 | 15.22 | -1.17% | 13,938 | 21,197,104 |
2024-01-22 | 16.42 | 16.47 | 15.3 | 15.4 | -6.38% | 16,383 | 25,967,066 |
2024-01-19 | 16.86 | 16.87 | 16.45 | 16.45 | -0.96% | 9,054 | 15,063,916 |
2024-01-18 | 16.86 | 16.86 | 16.23 | 16.61 | -1.48% | 15,148 | 25,027,282 |
2024-01-17 | 17.11 | 17.3 | 16.86 | 16.86 | -2.09% | 12,024 | 20,540,397 |
2024-01-16 | 17.44 | 17.49 | 16.95 | 17.22 | -1.66% | 17,505 | 30,071,603 |
2024-01-15 | 17.42 | 17.88 | 17.22 | 17.51 | +0.75% | 20,062 | 35,118,696 |
2024-01-12 | 17.56 | 17.83 | 17.36 | 17.38 | -1.03% | 15,639 | 27,520,993 |
2024-01-11 | 17.55 | 17.58 | 17.18 | 17.56 | +1.5% | 18,335 | 31,945,547 |
2024-01-10 | 17.5 | 17.64 | 17.16 | 17.3 | -1.31% | 18,322 | 31,832,545 |
2024-01-09 | 17.14 | 17.67 | 17.14 | 17.53 | +2.16% | 18,367 | 32,061,114 |
2024-01-08 | 17.55 | 17.56 | 17.15 | 17.16 | -2.5% | 17,124 | 29,617,759 |
2024-01-05 | 17.61 | 17.96 | 17.43 | 17.6 | -0.96% | 23,647 | 41,635,599 |
2024-01-04 | 18.27 | 18.27 | 17.7 | 17.77 | -0.84% | 21,554 | 38,559,008 |
2024-01-03 | 17.75 | 18.04 | 17.63 | 17.92 | +0.62% | 25,053 | 44,737,112 |
2024-01-02 | 17.44 | 17.98 | 17.44 | 17.81 | +2% | 27,606 | 49,097,869 |
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: