股票概览
12.43
-3.49%
-0.45
12.88
开盘价
12.93
最高价
12.42
最低价
249,422
成交量
数据更新至: 2024-12-31
技术指标
12.69
MA5 (5日均线)
12.75
MA10 (10日均线)
12.97
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 | 12.88 | 12.93 | 12.42 | 12.43 | -3.49% | 249,422 | 314,432,503 |
2024-12-30 | 12.72 | 12.98 | 12.6 | 12.88 | +0.94% | 223,766 | 287,875,514 |
2024-12-27 | 12.74 | 12.91 | 12.7 | 12.76 | +0.16% | 176,520 | 226,276,020 |
2024-12-26 | 12.66 | 12.77 | 12.64 | 12.74 | +0.63% | 114,877 | 146,229,802 |
2024-12-25 | 12.81 | 12.84 | 12.6 | 12.66 | -1.17% | 157,548 | 199,787,867 |
2024-12-24 | 12.78 | 13.04 | 12.71 | 12.81 | +0.95% | 229,185 | 294,821,243 |
2024-12-23 | 12.82 | 12.95 | 12.67 | 12.69 | -1.01% | 220,773 | 282,528,956 |
2024-12-20 | 12.9 | 12.99 | 12.75 | 12.82 | -0.7% | 255,272 | 327,767,877 |
2024-12-19 | 12.65 | 12.95 | 12.58 | 12.91 | +1.1% | 217,226 | 278,328,498 |
2024-12-18 | 12.83 | 12.98 | 12.76 | 12.77 | -0.62% | 246,112 | 316,483,587 |
2024-12-17 | 13.28 | 13.3 | 12.82 | 12.85 | -3.75% | 425,140 | 551,159,560 |
2024-12-16 | 13.19 | 13.6 | 13.12 | 13.35 | +1.21% | 503,061 | 670,509,118 |
2024-12-13 | 13.36 | 13.67 | 13.11 | 13.19 | -1.93% | 497,998 | 660,411,441 |
2024-12-12 | 13.37 | 13.45 | 13.16 | 13.45 | +1.13% | 295,722 | 393,568,972 |
2024-12-11 | 13.25 | 13.34 | 13.15 | 13.3 | +0.38% | 255,435 | 338,697,324 |
2024-12-10 | 13.55 | 13.68 | 13.21 | 13.25 | +1.61% | 586,502 | 791,501,061 |
2024-12-09 | 13.23 | 13.27 | 12.92 | 13.04 | -1.21% | 307,289 | 402,051,878 |
2024-12-06 | 13.15 | 13.34 | 13.02 | 13.2 | +0.38% | 331,991 | 437,626,992 |
2024-12-05 | 13.09 | 13.26 | 13.07 | 13.15 | -0.15% | 246,105 | 323,433,914 |
2024-12-04 | 13.36 | 13.45 | 13.09 | 13.17 | -1.79% | 303,441 | 401,058,637 |
2024-12-03 | 13.57 | 13.57 | 13.28 | 13.41 | -0.67% | 263,463 | 352,391,950 |
2024-12-02 | 13.59 | 13.69 | 13.33 | 13.5 | -0.07% | 358,989 | 484,859,284 |
2024-11-29 | 13.3 | 13.7 | 13.21 | 13.51 | +1.58% | 231,846 | 312,269,487 |
2024-11-28 | 13.43 | 13.52 | 13.28 | 13.3 | -0.37% | 205,315 | 274,898,190 |
2024-11-27 | 13.1 | 13.37 | 12.9 | 13.35 | +1.68% | 219,028 | 287,292,499 |
2024-11-26 | 13.25 | 13.38 | 13.11 | 13.13 | -1.06% | 190,271 | 251,806,734 |
2024-11-25 | 13.22 | 13.36 | 13.08 | 13.27 | +0.61% | 225,508 | 298,471,926 |
2024-11-22 | 13.8 | 13.86 | 13.16 | 13.19 | -4.21% | 296,159 | 399,980,570 |
2024-11-21 | 13.81 | 13.98 | 13.7 | 13.77 | -0.79% | 260,823 | 360,838,457 |
2024-11-20 | 13.74 | 14 | 13.68 | 13.88 | +0.22% | 248,695 | 343,481,768 |
2024-11-19 | 13.6 | 13.87 | 13.5 | 13.85 | +1.84% | 221,444 | 304,185,981 |
2024-11-18 | 14.01 | 14.13 | 13.5 | 13.6 | -2.86% | 281,903 | 388,600,517 |
2024-11-15 | 14.52 | 14.66 | 13.97 | 14 | -4.89% | 366,164 | 523,110,757 |
2024-11-14 | 14.93 | 15.18 | 14.65 | 14.72 | -1.41% | 388,446 | 578,456,671 |
2024-11-13 | 15.11 | 15.11 | 14.61 | 14.93 | -1.39% | 414,597 | 614,723,370 |
2024-11-12 | 15.02 | 15.58 | 14.96 | 15.14 | +0.8% | 682,471 | 1,039,612,033 |
2024-11-11 | 14.76 | 15.02 | 14.7 | 15.02 | +1.01% | 410,607 | 611,544,719 |
2024-11-08 | 15.23 | 15.35 | 14.83 | 14.87 | -1.33% | 411,236 | 617,027,781 |
2024-11-07 | 14.79 | 15.08 | 14.61 | 15.07 | +2.03% | 367,152 | 548,755,418 |
2024-11-06 | 14.65 | 14.99 | 14.52 | 14.77 | +0.82% | 492,841 | 728,867,620 |
2024-11-05 | 14.14 | 14.77 | 13.91 | 14.65 | +3.83% | 499,666 | 723,573,951 |
2024-11-04 | 13.7 | 14.28 | 13.69 | 14.11 | +4.6% | 321,968 | 450,644,210 |
2024-11-01 | 13.77 | 13.85 | 13.45 | 13.49 | -2.18% | 273,829 | 372,379,171 |
2024-10-31 | 13.93 | 14 | 13.67 | 13.79 | -0.43% | 322,360 | 444,848,229 |
2024-10-30 | 14.33 | 14.43 | 13.84 | 13.85 | -3.55% | 312,316 | 439,644,626 |
2024-10-29 | 14.97 | 14.98 | 14.29 | 14.36 | -3.23% | 292,097 | 425,417,071 |
2024-10-28 | 14.76 | 14.89 | 14.65 | 14.84 | +0.54% | 268,016 | 395,326,210 |
2024-10-25 | 14.66 | 14.86 | 14.45 | 14.76 | +0.68% | 268,234 | 393,263,224 |
2024-10-24 | 14.75 | 14.9 | 14.55 | 14.66 | -1.01% | 176,824 | 259,845,121 |
2024-10-23 | 15.03 | 15.3 | 14.77 | 14.81 | -1.07% | 292,814 | 437,899,465 |
2024-10-22 | 14.8 | 15.06 | 14.61 | 14.97 | +0.81% | 252,026 | 373,998,588 |
2024-10-21 | 14.8 | 15.14 | 14.51 | 14.85 | +0.68% | 346,637 | 515,185,073 |
2024-10-18 | 14.25 | 15.3 | 13.96 | 14.75 | +3.07% | 435,564 | 633,801,647 |
2024-10-17 | 14.38 | 14.6 | 14.2 | 14.31 | -0.07% | 283,171 | 409,712,494 |
2024-10-16 | 14.02 | 14.47 | 14 | 14.32 | +0.7% | 181,679 | 257,935,345 |
2024-10-15 | 14.6 | 14.8 | 14.22 | 14.22 | -2.54% | 266,811 | 386,641,394 |
2024-10-14 | 14.07 | 14.68 | 14.03 | 14.59 | +4.59% | 318,465 | 458,455,647 |
2024-10-11 | 14.8 | 14.98 | 13.79 | 13.95 | -6.69% | 384,624 | 546,799,737 |
2024-10-10 | 14.71 | 15.5 | 14.66 | 14.95 | +2.33% | 409,820 | 619,674,382 |
2024-10-09 | 15.82 | 16.14 | 14.61 | 14.61 | -12.2% | 632,092 | 969,923,921 |
2024-10-08 | 18 | 18 | 15.56 | 16.64 | +10.64% | 1,061,602 | 1,749,013,721 |
2024-09-30 | 13.99 | 15.22 | 13.6 | 15.04 | +15.16% | 729,473 | 1,050,237,039 |
2024-09-27 | 12.58 | 13.6 | 12.35 | 13.06 | +8.38% | 565,359 | 727,348,913 |
2024-09-26 | 11.2 | 12.05 | 11.18 | 12.05 | +6.92% | 293,346 | 343,272,782 |
2024-09-25 | 11.45 | 11.55 | 11.2 | 11.27 | -0.44% | 272,447 | 309,492,632 |
2024-09-24 | 10.51 | 11.36 | 10.43 | 11.32 | +8.64% | 322,515 | 353,726,537 |
2024-09-23 | 10.55 | 10.62 | 10.38 | 10.42 | -1.04% | 101,758 | 106,626,309 |
2024-09-20 | 10.63 | 10.65 | 10.36 | 10.53 | -1.4% | 115,080 | 120,644,142 |
2024-09-19 | 10.41 | 10.84 | 10.27 | 10.68 | +3.59% | 148,428 | 157,586,627 |
2024-09-18 | 10.3 | 10.36 | 10.16 | 10.31 | -0.1% | 83,666 | 85,773,426 |
2024-09-13 | 10.47 | 10.5 | 10.3 | 10.32 | -1.43% | 60,329 | 62,693,676 |
2024-09-12 | 10.45 | 10.63 | 10.4 | 10.47 | +0.1% | 96,637 | 101,886,244 |
2024-09-11 | 10.23 | 10.52 | 10.2 | 10.46 | +1.85% | 130,740 | 136,236,154 |
2024-09-10 | 10.43 | 10.47 | 10.13 | 10.27 | -1.25% | 137,543 | 140,984,940 |
2024-09-09 | 10.3 | 10.56 | 10.3 | 10.4 | +0.1% | 128,620 | 134,293,269 |
2024-09-06 | 10.6 | 10.68 | 10.37 | 10.39 | -1.61% | 122,124 | 128,241,059 |
2024-09-05 | 10.45 | 10.76 | 10.42 | 10.56 | +1.44% | 152,965 | 161,826,639 |
2024-09-04 | 10.3 | 10.55 | 10.26 | 10.41 | +0.39% | 142,765 | 149,168,247 |
2024-09-03 | 10.19 | 10.43 | 10.16 | 10.37 | +1.27% | 156,466 | 161,495,142 |
2024-09-02 | 10.68 | 10.85 | 10.2 | 10.24 | -2.29% | 322,182 | 339,070,437 |
2024-08-30 | 10.45 | 10.85 | 10.31 | 10.48 | +0.38% | 266,365 | 283,610,755 |
2024-08-29 | 10.34 | 10.57 | 10.26 | 10.44 | +0.48% | 152,074 | 158,819,934 |
2024-08-28 | 10.95 | 10.99 | 10.35 | 10.39 | -4.24% | 217,724 | 228,420,132 |
2024-08-27 | 10.71 | 11.02 | 10.64 | 10.85 | +1.12% | 231,152 | 250,708,461 |
2024-08-26 | 10.89 | 10.98 | 10.52 | 10.73 | -0.46% | 143,009 | 152,324,454 |
2024-08-23 | 10.75 | 10.89 | 10.68 | 10.78 | +0.56% | 58,684 | 63,099,403 |
2024-08-22 | 10.93 | 10.96 | 10.71 | 10.72 | -1.92% | 72,020 | 77,864,373 |
2024-08-21 | 10.94 | 11.08 | 10.89 | 10.93 | -0.27% | 54,502 | 59,766,222 |
2024-08-20 | 11.24 | 11.31 | 10.95 | 10.96 | -2.75% | 99,907 | 110,799,328 |
2024-08-19 | 11.24 | 11.45 | 11.21 | 11.27 | 0% | 77,279 | 87,536,841 |
2024-08-16 | 11.42 | 11.48 | 11.19 | 11.27 | -1.74% | 134,869 | 152,085,978 |
2024-08-15 | 11.5 | 11.68 | 11.35 | 11.47 | -0.43% | 111,503 | 128,038,804 |
2024-08-14 | 11.78 | 11.78 | 11.5 | 11.52 | -2.29% | 90,748 | 105,262,247 |
2024-08-13 | 11.85 | 11.88 | 11.6 | 11.79 | -1.09% | 124,344 | 145,763,798 |
2024-08-12 | 11.7 | 12.08 | 11.65 | 11.92 | +2.76% | 209,305 | 249,690,972 |
2024-08-09 | 11.69 | 11.81 | 11.46 | 11.6 | -0.68% | 112,144 | 130,096,552 |
2024-08-08 | 11.82 | 11.87 | 11.59 | 11.68 | -1.18% | 100,230 | 117,363,410 |
2024-08-07 | 11.67 | 11.96 | 11.6 | 11.82 | +1.03% | 121,921 | 143,849,623 |
2024-08-06 | 11.69 | 11.82 | 11.58 | 11.7 | +1.12% | 143,429 | 167,745,165 |
2024-08-05 | 11.71 | 12.15 | 11.57 | 11.57 | -1.2% | 187,302 | 221,752,524 |
2024-08-02 | 11.62 | 11.84 | 11.55 | 11.71 | +0.26% | 126,785 | 148,797,471 |
2024-08-01 | 11.55 | 11.87 | 11.48 | 11.68 | +1.39% | 176,276 | 206,553,299 |
2024-07-31 | 10.88 | 11.54 | 10.76 | 11.52 | +5.79% | 212,226 | 239,800,381 |
2024-07-30 | 10.78 | 10.9 | 10.72 | 10.89 | +0.55% | 54,080 | 58,526,912 |
2024-07-29 | 11.08 | 11.1 | 10.78 | 10.83 | -2.17% | 81,725 | 88,997,645 |
2024-07-26 | 10.6 | 11.08 | 10.6 | 11.07 | +4.53% | 116,030 | 126,801,521 |
2024-07-25 | 10.66 | 10.81 | 10.57 | 10.59 | -1.3% | 85,493 | 91,124,862 |
2024-07-24 | 10.98 | 11.05 | 10.69 | 10.73 | -2.28% | 100,339 | 108,600,435 |
2024-07-23 | 11.22 | 11.38 | 10.97 | 10.98 | -2.31% | 94,895 | 105,879,808 |
2024-07-22 | 11.14 | 11.41 | 11.09 | 11.24 | +1.35% | 130,288 | 146,902,590 |
2024-07-19 | 11.22 | 11.29 | 11.07 | 11.09 | -2.03% | 155,663 | 173,841,870 |
2024-07-18 | 11.21 | 11.39 | 11 | 11.32 | -0.35% | 129,522 | 145,322,048 |
2024-07-17 | 11.21 | 11.49 | 11.09 | 11.36 | +2.16% | 179,955 | 204,175,178 |
2024-07-16 | 11.28 | 11.37 | 11.07 | 11.12 | -1.59% | 156,029 | 174,169,185 |
2024-07-15 | 11.64 | 11.7 | 11.22 | 11.3 | -3.91% | 255,396 | 289,938,117 |
2024-07-12 | 11.77 | 12.02 | 11.66 | 11.76 | -1.34% | 209,630 | 248,148,201 |
2024-07-11 | 12.08 | 12.15 | 11.76 | 11.92 | +1.36% | 440,331 | 524,583,624 |
2024-07-10 | 11.2 | 11.88 | 11.2 | 11.76 | +4.35% | 439,980 | 512,433,315 |
2024-07-09 | 10.93 | 11.35 | 10.86 | 11.27 | +2.92% | 323,006 | 359,276,315 |
2024-07-08 | 11.19 | 11.35 | 10.9 | 10.95 | -2.93% | 312,092 | 344,315,639 |
2024-07-05 | 11 | 11.49 | 10.81 | 11.28 | +8.46% | 812,725 | 898,797,818 |
2024-07-04 | 10.19 | 10.5 | 10.07 | 10.4 | +6.23% | 466,689 | 482,524,350 |
2024-07-03 | 9.57 | 10.03 | 9.49 | 9.79 | +2.62% | 308,828 | 301,537,232 |
2024-07-02 | 9.88 | 9.89 | 9.48 | 9.54 | -3.54% | 337,018 | 323,544,749 |
2024-07-01 | 10.1 | 10.22 | 9.85 | 9.89 | -1.69% | 192,440 | 191,217,136 |
2024-06-28 | 10.32 | 10.51 | 10.05 | 10.06 | -4.37% | 221,499 | 227,522,264 |
2024-06-27 | 10.69 | 10.76 | 10.43 | 10.52 | -1.96% | 104,415 | 110,411,871 |
2024-06-26 | 10.4 | 10.85 | 10.32 | 10.73 | +3.07% | 97,266 | 102,651,120 |
2024-06-25 | 10.65 | 10.74 | 10.39 | 10.41 | -2.16% | 105,675 | 111,753,019 |
2024-06-24 | 10.83 | 10.87 | 10.59 | 10.64 | -2.21% | 111,529 | 119,500,666 |
2024-06-21 | 11.07 | 11.07 | 10.86 | 10.88 | -1.72% | 105,017 | 114,873,884 |
2024-06-20 | 11.1 | 11.22 | 11.02 | 11.07 | -0.27% | 152,383 | 169,801,095 |
2024-06-19 | 11.26 | 11.27 | 11.09 | 11.1 | -1.33% | 90,504 | 100,920,012 |
2024-06-18 | 11.24 | 11.32 | 11.16 | 11.25 | +0.36% | 89,159 | 100,277,787 |
2024-06-17 | 11.15 | 11.26 | 11.06 | 11.21 | +0.18% | 146,158 | 163,418,666 |
2024-06-14 | 11.1 | 11.28 | 10.95 | 11.19 | +0.27% | 219,866 | 244,356,399 |
2024-06-13 | 11.33 | 11.37 | 11.08 | 11.16 | -1.67% | 161,902 | 180,501,808 |
2024-06-12 | 11.46 | 11.52 | 11.34 | 11.35 | -0.96% | 141,734 | 162,199,062 |
2024-06-11 | 11.28 | 11.51 | 11.15 | 11.46 | +1.42% | 89,880 | 101,996,616 |
2024-06-07 | 11.2 | 11.37 | 11.14 | 11.3 | +1.89% | 108,445 | 122,091,682 |
2024-06-06 | 11.33 | 11.39 | 11.06 | 11.09 | -2.2% | 148,799 | 166,851,558 |
2024-06-05 | 11.3 | 11.42 | 11.25 | 11.34 | +0.18% | 88,274 | 100,242,125 |
2024-06-04 | 11.23 | 11.36 | 11.12 | 11.32 | +0.44% | 143,265 | 160,833,820 |
2024-06-03 | 11.42 | 11.45 | 11.17 | 11.27 | -1.23% | 118,597 | 133,632,853 |
2024-05-31 | 11.4 | 11.6 | 11.39 | 11.41 | 0% | 87,015 | 99,850,368 |
2024-05-30 | 11.45 | 11.54 | 11.31 | 11.41 | -0.17% | 93,347 | 106,541,388 |
2024-05-29 | 11.48 | 11.67 | 11.38 | 11.43 | -0.7% | 95,522 | 109,839,941 |
2024-05-28 | 11.78 | 11.86 | 11.48 | 11.51 | -2.87% | 111,964 | 130,587,047 |
2024-05-27 | 11.73 | 11.89 | 11.41 | 11.85 | +1.98% | 137,993 | 160,289,161 |
2024-05-24 | 11.8 | 11.9 | 11.59 | 11.62 | -1.78% | 125,713 | 147,313,728 |
2024-05-23 | 12.14 | 12.14 | 11.83 | 11.83 | -2.55% | 109,194 | 130,514,490 |
2024-05-22 | 12.02 | 12.15 | 11.96 | 12.14 | +1.08% | 94,393 | 113,776,840 |
2024-05-21 | 12.3 | 12.35 | 12 | 12.01 | -2.99% | 150,054 | 181,695,108 |
2024-05-20 | 12.29 | 12.6 | 12.27 | 12.38 | +1.14% | 185,773 | 231,593,645 |
2024-05-17 | 12.12 | 12.28 | 12.06 | 12.24 | +0.99% | 149,550 | 181,941,599 |
2024-05-16 | 12.19 | 12.25 | 12.07 | 12.12 | -0.16% | 82,870 | 100,828,434 |
2024-05-15 | 12.45 | 12.47 | 12.11 | 12.14 | -2.33% | 123,337 | 151,059,107 |
2024-05-14 | 12.56 | 12.6 | 12.39 | 12.43 | -0.4% | 89,933 | 112,049,882 |
2024-05-13 | 12.58 | 12.7 | 12.41 | 12.48 | -0.64% | 97,738 | 122,489,410 |
2024-05-10 | 12.8 | 12.86 | 12.5 | 12.56 | -1.49% | 129,818 | 163,561,102 |
2024-05-09 | 12.74 | 13 | 12.71 | 12.75 | -0.08% | 162,404 | 208,791,243 |
2024-05-08 | 13.11 | 13.11 | 12.76 | 12.76 | -3.04% | 110,789 | 142,661,975 |
2024-05-07 | 12.9 | 13.24 | 12.83 | 13.16 | +2.41% | 192,231 | 251,324,668 |
2024-05-06 | 12.81 | 13.04 | 12.79 | 12.85 | +2.15% | 186,069 | 239,851,791 |
2024-04-30 | 13 | 13 | 12.57 | 12.58 | -2.86% | 180,986 | 229,990,420 |
2024-04-29 | 12.45 | 13.07 | 12.4 | 12.95 | +4.1% | 297,580 | 381,683,582 |
2024-04-26 | 12.04 | 12.49 | 12.04 | 12.44 | +2.56% | 194,954 | 240,648,243 |
2024-04-25 | 12.38 | 12.48 | 12.08 | 12.13 | -3.12% | 188,633 | 230,640,844 |
2024-04-24 | 12.34 | 12.57 | 12.18 | 12.52 | +1.46% | 178,321 | 221,394,111 |
2024-04-23 | 11.82 | 12.49 | 11.82 | 12.34 | +3.52% | 283,993 | 348,706,026 |
2024-04-22 | 11.9 | 12.21 | 11.72 | 11.92 | +1.45% | 253,551 | 303,777,890 |
2024-04-19 | 11.8 | 11.85 | 11.39 | 11.75 | -3.37% | 456,852 | 530,474,803 |
2024-04-18 | 12 | 12.3 | 11.89 | 12.16 | +0.5% | 216,451 | 261,885,205 |
2024-04-17 | 11.79 | 12.1 | 11.76 | 12.1 | +4.31% | 203,196 | 243,852,473 |
2024-04-16 | 11.9 | 12.12 | 11.55 | 11.6 | -3.65% | 252,245 | 299,133,621 |
2024-04-15 | 11.58 | 12.13 | 11.51 | 12.04 | +4.33% | 344,931 | 408,906,179 |
2024-04-12 | 11.91 | 11.98 | 11.53 | 11.54 | -3.83% | 297,641 | 347,546,219 |
2024-04-11 | 12.1 | 12.35 | 12 | 12 | -1.15% | 239,922 | 291,923,218 |
2024-04-10 | 12.5 | 12.51 | 12.03 | 12.14 | -3.27% | 263,486 | 321,498,186 |
2024-04-09 | 12.5 | 12.72 | 12.43 | 12.55 | -0.24% | 191,787 | 241,474,784 |
2024-04-08 | 13.2 | 13.25 | 12.5 | 12.58 | -5.48% | 360,245 | 457,262,912 |
2024-04-03 | 13.14 | 13.5 | 12.98 | 13.31 | +0.6% | 338,590 | 449,681,353 |
2024-04-02 | 13.33 | 13.88 | 13.19 | 13.23 | +0.46% | 472,010 | 637,977,430 |
2024-04-01 | 12.78 | 13.2 | 12.7 | 13.17 | +3.05% | 229,501 | 299,561,995 |
2024-03-29 | 12.54 | 12.98 | 12.47 | 12.78 | +1.43% | 192,267 | 244,990,736 |
2024-03-28 | 12.14 | 12.79 | 12.13 | 12.6 | +3.11% | 224,187 | 281,154,763 |
2024-03-27 | 13.1 | 13.16 | 12.2 | 12.22 | -6.65% | 268,311 | 337,581,712 |
2024-03-26 | 12.51 | 13.31 | 12.51 | 13.09 | +4.47% | 329,119 | 427,909,237 |
2024-03-25 | 12.74 | 12.94 | 12.51 | 12.53 | -1.73% | 198,868 | 252,276,114 |
2024-03-22 | 13.22 | 13.29 | 12.75 | 12.75 | -4.06% | 218,126 | 282,739,644 |
2024-03-21 | 13.39 | 13.65 | 13.24 | 13.29 | +0.3% | 212,245 | 284,127,101 |
2024-03-20 | 13 | 13.36 | 12.99 | 13.25 | +1.69% | 207,445 | 274,072,056 |
2024-03-19 | 13.2 | 13.48 | 13.02 | 13.03 | -1.59% | 192,887 | 255,021,027 |
2024-03-18 | 13.18 | 13.25 | 12.84 | 13.24 | +1.22% | 233,274 | 304,207,489 |
2024-03-15 | 13.18 | 13.18 | 12.75 | 13.08 | -0.76% | 213,876 | 276,785,120 |
2024-03-14 | 12.88 | 13.36 | 12.88 | 13.18 | +2.73% | 328,974 | 433,050,238 |
2024-03-13 | 12.9 | 12.91 | 12.65 | 12.83 | -0.54% | 161,580 | 206,565,320 |
2024-03-12 | 12.7 | 12.9 | 12.57 | 12.9 | +1.82% | 201,606 | 257,367,914 |
2024-03-11 | 12.3 | 12.68 | 12.21 | 12.67 | +3.01% | 171,437 | 213,379,780 |
2024-03-08 | 12.3 | 12.44 | 12.17 | 12.3 | -0.24% | 149,872 | 183,964,947 |
2024-03-07 | 12.66 | 12.82 | 12.33 | 12.33 | -2.84% | 184,010 | 231,084,842 |
2024-03-06 | 12.76 | 12.86 | 12.52 | 12.69 | -1.7% | 247,279 | 313,453,468 |
2024-03-05 | 13.02 | 13.05 | 12.65 | 12.91 | -1.9% | 284,395 | 365,492,797 |
2024-03-04 | 13.27 | 13.41 | 13.03 | 13.16 | +0.15% | 228,595 | 301,302,668 |
2024-03-01 | 13.18 | 13.29 | 12.97 | 13.14 | -0.3% | 180,437 | 236,019,724 |
2024-02-29 | 12.73 | 13.18 | 12.73 | 13.18 | +2.97% | 240,565 | 312,400,582 |
2024-02-28 | 13.14 | 13.54 | 12.8 | 12.8 | -2.59% | 366,093 | 484,538,404 |
2024-02-27 | 12.99 | 13.14 | 12.73 | 13.14 | +0.69% | 280,441 | 362,559,475 |
2024-02-26 | 13.21 | 13.38 | 12.87 | 13.05 | -1.06% | 230,290 | 300,647,005 |
2024-02-23 | 13.2 | 13.25 | 12.87 | 13.19 | -0.08% | 186,904 | 243,613,350 |
2024-02-22 | 13.02 | 13.34 | 12.95 | 13.2 | +0.46% | 187,280 | 245,661,931 |
2024-02-21 | 12.99 | 13.46 | 12.74 | 13.14 | +0.38% | 226,214 | 297,457,755 |
2024-02-20 | 13.18 | 13.38 | 12.84 | 13.09 | -0.38% | 224,085 | 292,101,068 |
2024-02-19 | 13.65 | 13.7 | 12.82 | 13.14 | -1.87% | 347,203 | 459,060,488 |
2024-02-08 | 13.5 | 14.29 | 13.26 | 13.39 | -1.83% | 408,161 | 565,903,707 |
2024-02-07 | 13.13 | 13.9 | 13.02 | 13.64 | +3.81% | 474,858 | 641,398,006 |
2024-02-06 | 11.43 | 13.19 | 11.34 | 13.14 | +13.57% | 393,281 | 491,313,411 |
2024-02-05 | 10.94 | 12 | 10.7 | 11.57 | +4.33% | 349,840 | 395,492,229 |
2024-02-02 | 11.49 | 11.55 | 10.62 | 11.09 | -2.46% | 193,769 | 214,886,066 |
2024-02-01 | 11.69 | 11.8 | 11.34 | 11.37 | -3.15% | 187,464 | 216,470,371 |
2024-01-31 | 11.76 | 11.96 | 11.56 | 11.74 | +0.17% | 176,828 | 208,385,757 |
2024-01-30 | 12.03 | 12.25 | 11.69 | 11.72 | -2.98% | 159,247 | 190,063,825 |
2024-01-29 | 12.58 | 12.6 | 12.06 | 12.08 | -3.97% | 210,629 | 258,592,553 |
2024-01-26 | 13.19 | 13.3 | 12.51 | 12.58 | -6.47% | 307,891 | 393,075,489 |
2024-01-25 | 12.78 | 13.47 | 12.7 | 13.45 | +4.75% | 515,377 | 677,222,086 |
2024-01-24 | 12.02 | 12.86 | 11.92 | 12.84 | +9.93% | 629,774 | 784,195,857 |
2024-01-23 | 11.71 | 11.82 | 11.41 | 11.68 | +1.13% | 376,490 | 438,233,291 |
2024-01-22 | 11.45 | 12.01 | 11.31 | 11.55 | +2.12% | 573,437 | 671,310,579 |
2024-01-19 | 11.42 | 11.8 | 11.3 | 11.31 | -0.35% | 312,355 | 358,348,016 |
2024-01-18 | 11.5 | 11.62 | 10.6 | 11.35 | -4.62% | 686,168 | 759,614,458 |
2024-01-17 | 12.32 | 12.45 | 11.89 | 11.9 | -3.25% | 192,705 | 232,554,852 |
2024-01-16 | 12.72 | 12.74 | 12.17 | 12.3 | -3.45% | 247,578 | 305,431,610 |
2024-01-15 | 13.13 | 13.2 | 12.72 | 12.74 | -2.97% | 165,889 | 213,154,776 |
2024-01-12 | 13.45 | 13.54 | 13.13 | 13.13 | -2.74% | 118,539 | 157,563,795 |
2024-01-11 | 13.66 | 13.71 | 13.45 | 13.5 | -0.81% | 123,616 | 167,642,055 |
2024-01-10 | 13.67 | 13.77 | 13.42 | 13.61 | -0.66% | 68,391 | 93,041,982 |
2024-01-09 | 13.6 | 13.85 | 13.51 | 13.7 | +0.88% | 76,960 | 105,333,941 |
2024-01-08 | 13.97 | 13.97 | 13.56 | 13.58 | -3.07% | 75,153 | 103,153,120 |
2024-01-05 | 14.04 | 14.18 | 13.94 | 14.01 | -0.14% | 72,675 | 102,197,082 |
2024-01-04 | 14.06 | 14.16 | 13.92 | 14.03 | -0.07% | 78,293 | 109,752,268 |
2024-01-03 | 14.11 | 14.28 | 13.93 | 14.04 | +0.07% | 70,373 | 99,121,657 |
2024-01-02 | 14.25 | 14.28 | 13.94 | 14.03 | -1.2% | 85,919 | 121,270,546 |
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: