股票概览
17.95
-4.16%
-0.78
18.77
开盘价
18.81
最高价
17.94
最低价
571,914
成交量
数据更新至: 2024-12-31
技术指标
18.76
MA5 (5日均线)
19.40
MA10 (10日均线)
20.70
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 | 18.77 | 18.81 | 17.94 | 17.95 | -4.16% | 571,914 | 1,043,193,533 |
| 2024-12-30 | 19 | 19 | 18.56 | 18.73 | -1.52% | 433,908 | 814,238,158 |
| 2024-12-27 | 19.21 | 19.49 | 18.92 | 19.02 | -0.94% | 597,528 | 1,150,001,749 |
| 2024-12-26 | 18.89 | 19.41 | 18.78 | 19.2 | +1.48% | 528,217 | 1,014,893,652 |
| 2024-12-25 | 19.6 | 19.75 | 18.68 | 18.92 | -3.42% | 685,464 | 1,304,374,893 |
| 2024-12-24 | 19.73 | 19.99 | 19.14 | 19.59 | +0.93% | 689,069 | 1,346,486,360 |
| 2024-12-23 | 20.5 | 20.53 | 19.31 | 19.41 | -6.19% | 959,275 | 1,899,942,559 |
| 2024-12-20 | 20.15 | 20.97 | 20.1 | 20.69 | +1.47% | 936,724 | 1,931,830,938 |
| 2024-12-19 | 19.68 | 20.68 | 19.51 | 20.39 | +1.7% | 986,078 | 1,998,558,452 |
| 2024-12-18 | 20.1 | 20.35 | 19.6 | 20.05 | +0.1% | 778,279 | 1,556,323,805 |
| 2024-12-17 | 20.93 | 21.11 | 19.96 | 20.03 | -4.62% | 1,014,175 | 2,065,880,346 |
| 2024-12-16 | 21.5 | 22.15 | 20.81 | 21 | -3.58% | 1,180,600 | 2,525,662,284 |
| 2024-12-13 | 21.71 | 22.85 | 21.54 | 21.78 | -0.95% | 1,856,558 | 4,089,525,728 |
| 2024-12-12 | 21.87 | 22.3 | 21.29 | 21.99 | -0.05% | 1,512,582 | 3,287,571,897 |
| 2024-12-11 | 22.44 | 22.45 | 21.66 | 22 | -4.31% | 1,759,740 | 3,876,286,150 |
| 2024-12-10 | 23.51 | 24.39 | 22.77 | 22.99 | +2.45% | 2,673,771 | 6,304,820,730 |
| 2024-12-09 | 21.83 | 23.49 | 21.69 | 22.44 | -0.09% | 2,058,606 | 4,634,137,720 |
| 2024-12-06 | 22 | 24 | 21.38 | 22.46 | +0.13% | 2,847,153 | 6,463,543,672 |
| 2024-12-05 | 22.45 | 23.37 | 21.93 | 22.43 | -2.48% | 2,651,552 | 5,968,080,072 |
| 2024-12-04 | 19.8 | 24 | 19.7 | 23 | +14.54% | 3,470,630 | 7,716,929,219 |
| 2024-12-03 | 20.05 | 21.15 | 19.8 | 20.08 | -1.95% | 1,793,600 | 3,653,815,635 |
| 2024-12-02 | 20 | 21.51 | 19.6 | 20.48 | +2.61% | 2,448,507 | 5,016,156,113 |
| 2024-11-29 | 17.8 | 20.88 | 17.8 | 19.96 | +11.07% | 2,331,242 | 4,484,281,883 |
| 2024-11-28 | 18.45 | 18.5 | 17.9 | 17.97 | -1.8% | 713,133 | 1,293,658,120 |
| 2024-11-27 | 17.99 | 18.32 | 17.37 | 18.3 | +1.5% | 831,060 | 1,484,220,566 |
| 2024-11-26 | 18.84 | 18.84 | 17.98 | 18.03 | -4.35% | 891,226 | 1,629,703,125 |
| 2024-11-25 | 18.6 | 19.26 | 17.95 | 18.85 | +1.95% | 1,255,949 | 2,335,565,591 |
| 2024-11-22 | 19.6 | 19.95 | 18.45 | 18.49 | -6.38% | 1,444,194 | 2,765,700,026 |
| 2024-11-21 | 20.33 | 20.78 | 19.43 | 19.75 | -3.38% | 1,971,439 | 3,927,645,335 |
| 2024-11-20 | 19.56 | 21.31 | 19.08 | 20.44 | +3.49% | 2,690,378 | 5,529,322,709 |
| 2024-11-19 | 17.18 | 19.99 | 17.18 | 19.75 | +14.69% | 2,310,760 | 4,266,886,363 |
| 2024-11-18 | 17.65 | 18.45 | 16.9 | 17.22 | -2.27% | 1,222,195 | 2,154,186,387 |
| 2024-11-15 | 18.59 | 19.25 | 17.6 | 17.62 | -6.18% | 1,429,751 | 2,621,304,128 |
| 2024-11-14 | 19.56 | 19.66 | 18.68 | 18.78 | -5.01% | 1,088,700 | 2,082,303,042 |
| 2024-11-13 | 19.35 | 19.99 | 18.5 | 19.77 | +0.36% | 1,755,392 | 3,377,360,641 |
| 2024-11-12 | 20.51 | 20.51 | 19.3 | 19.7 | -4.97% | 1,995,330 | 3,966,412,145 |
| 2024-11-11 | 19.5 | 21.75 | 19.41 | 20.73 | +3.13% | 2,839,178 | 5,892,523,943 |
| 2024-11-08 | 19.75 | 22.32 | 19.75 | 20.1 | -0.99% | 3,610,532 | 7,556,636,200 |
| 2024-11-07 | 21.33 | 21.66 | 18.78 | 20.3 | -3.84% | 3,985,507 | 7,851,058,605 |
| 2024-11-06 | 18.8 | 21.66 | 18.37 | 21.11 | +16.95% | 4,035,087 | 8,123,531,014 |
| 2024-11-05 | 16.15 | 18.45 | 15.55 | 18.05 | +16.75% | 3,869,220 | 6,652,927,436 |
| 2024-11-04 | 12.95 | 15.46 | 12.95 | 15.46 | +20.03% | 1,245,311 | 1,844,051,349 |
| 2024-11-01 | 13.59 | 13.69 | 12.84 | 12.88 | -5.29% | 667,418 | 876,630,884 |
| 2024-10-31 | 13.17 | 13.85 | 13.12 | 13.6 | +2.33% | 705,664 | 953,021,264 |
| 2024-10-30 | 13.21 | 13.53 | 13.16 | 13.29 | -0.37% | 427,225 | 569,453,332 |
| 2024-10-29 | 13.95 | 13.96 | 13.27 | 13.34 | -4.37% | 755,400 | 1,020,914,461 |
| 2024-10-28 | 13.02 | 14.24 | 12.83 | 13.95 | +4.42% | 1,141,543 | 1,549,773,868 |
| 2024-10-25 | 13.33 | 13.61 | 13.27 | 13.36 | +1.14% | 461,343 | 618,525,954 |
| 2024-10-24 | 13.3 | 13.38 | 13.06 | 13.21 | -0.97% | 350,936 | 462,668,390 |
| 2024-10-23 | 13.52 | 13.68 | 13.3 | 13.34 | -1.19% | 555,477 | 749,991,825 |
| 2024-10-22 | 13.71 | 13.71 | 13.29 | 13.5 | -1.53% | 653,613 | 879,740,258 |
| 2024-10-21 | 13.01 | 14.08 | 12.93 | 13.71 | +6.78% | 1,063,928 | 1,441,782,825 |
| 2024-10-18 | 12.12 | 13.22 | 12.01 | 12.84 | +5.59% | 733,639 | 928,632,960 |
| 2024-10-17 | 12.24 | 12.53 | 12.14 | 12.16 | +0.08% | 392,808 | 484,613,491 |
| 2024-10-16 | 11.93 | 12.42 | 11.89 | 12.15 | -1.06% | 363,400 | 443,921,718 |
| 2024-10-15 | 12.43 | 12.85 | 12.27 | 12.28 | -2.46% | 553,291 | 694,564,570 |
| 2024-10-14 | 12.1 | 12.77 | 11.87 | 12.59 | +4.22% | 599,879 | 738,355,931 |
| 2024-10-11 | 12.94 | 12.94 | 11.91 | 12.08 | -7.15% | 636,892 | 785,693,824 |
| 2024-10-10 | 13.06 | 13.59 | 12.8 | 13.01 | +0.85% | 794,233 | 1,046,223,227 |
| 2024-10-09 | 14.31 | 14.36 | 12.9 | 12.9 | -13.01% | 1,301,919 | 1,782,526,032 |
| 2024-10-08 | 14.83 | 14.83 | 13.37 | 14.83 | +19.98% | 1,740,448 | 2,492,592,222 |
| 2024-09-30 | 11.08 | 12.49 | 11 | 12.36 | +17.05% | 1,165,926 | 1,370,758,272 |
| 2024-09-27 | 10 | 10.71 | 10 | 10.56 | +6.45% | 560,659 | 580,463,269 |
| 2024-09-26 | 9.55 | 9.93 | 9.51 | 9.92 | +3.66% | 298,732 | 291,980,762 |
| 2024-09-25 | 9.62 | 9.78 | 9.55 | 9.57 | +0.31% | 255,766 | 247,604,997 |
| 2024-09-24 | 9.28 | 9.54 | 9.24 | 9.54 | +3.25% | 230,365 | 217,075,488 |
| 2024-09-23 | 9.27 | 9.34 | 9.22 | 9.24 | -0.32% | 78,044 | 72,346,426 |
| 2024-09-20 | 9.31 | 9.35 | 9.2 | 9.27 | -0.64% | 90,681 | 84,096,576 |
| 2024-09-19 | 9.18 | 9.36 | 9.05 | 9.33 | +2.41% | 134,420 | 124,450,525 |
| 2024-09-18 | 9.18 | 9.23 | 8.99 | 9.11 | -0.76% | 87,920 | 79,913,472 |
| 2024-09-13 | 9.28 | 9.32 | 9.17 | 9.18 | -0.86% | 68,639 | 63,334,657 |
| 2024-09-12 | 9.31 | 9.41 | 9.26 | 9.26 | -0.22% | 88,875 | 82,968,131 |
| 2024-09-11 | 9.26 | 9.31 | 9.19 | 9.28 | 0% | 78,174 | 72,426,030 |
| 2024-09-10 | 9.15 | 9.31 | 9.05 | 9.28 | +1.53% | 113,321 | 103,876,497 |
| 2024-09-09 | 9.1 | 9.19 | 9.02 | 9.14 | +0.11% | 78,329 | 71,464,228 |
| 2024-09-06 | 9.3 | 9.35 | 9.12 | 9.13 | -1.93% | 91,606 | 84,386,022 |
| 2024-09-05 | 9.25 | 9.39 | 9.25 | 9.31 | +0.65% | 70,938 | 66,075,465 |
| 2024-09-04 | 9.2 | 9.33 | 9.16 | 9.25 | -0.11% | 79,392 | 73,458,990 |
| 2024-09-03 | 9.22 | 9.39 | 9.19 | 9.26 | +0.87% | 91,506 | 84,883,886 |
| 2024-09-02 | 9.44 | 9.51 | 9.18 | 9.18 | -2.75% | 121,104 | 112,772,890 |
| 2024-08-30 | 9.23 | 9.63 | 9.22 | 9.44 | +1.51% | 211,373 | 200,633,036 |
| 2024-08-29 | 9.06 | 9.35 | 9.05 | 9.3 | +2.09% | 132,644 | 122,618,412 |
| 2024-08-28 | 9.07 | 9.22 | 9 | 9.11 | +0.44% | 92,736 | 84,489,115 |
| 2024-08-27 | 9.21 | 9.24 | 9.05 | 9.07 | -2.26% | 98,989 | 90,237,276 |
| 2024-08-26 | 9.25 | 9.5 | 9.15 | 9.28 | +1.42% | 119,719 | 111,389,437 |
| 2024-08-23 | 9.14 | 9.21 | 9.06 | 9.15 | -0.22% | 97,834 | 89,373,766 |
| 2024-08-22 | 9.56 | 9.58 | 9.14 | 9.17 | -3.78% | 173,627 | 161,664,938 |
| 2024-08-21 | 9.47 | 9.67 | 9.46 | 9.53 | +0.32% | 147,679 | 141,273,263 |
| 2024-08-20 | 9.69 | 9.75 | 9.47 | 9.5 | -2.46% | 134,715 | 128,669,574 |
| 2024-08-19 | 9.59 | 9.84 | 9.59 | 9.74 | +1.04% | 142,849 | 139,276,921 |
| 2024-08-16 | 9.65 | 9.75 | 9.62 | 9.64 | -0.31% | 119,666 | 115,848,284 |
| 2024-08-15 | 9.43 | 9.74 | 9.41 | 9.67 | +2.11% | 158,220 | 152,301,103 |
| 2024-08-14 | 9.5 | 9.54 | 9.39 | 9.47 | -0.32% | 83,375 | 78,891,142 |
| 2024-08-13 | 9.37 | 9.5 | 9.33 | 9.5 | +1.06% | 89,516 | 84,314,943 |
| 2024-08-12 | 9.51 | 9.63 | 9.36 | 9.4 | -1.67% | 113,200 | 106,822,040 |
| 2024-08-09 | 9.73 | 9.81 | 9.56 | 9.56 | -1.24% | 108,957 | 105,417,428 |
| 2024-08-08 | 9.77 | 9.77 | 9.54 | 9.68 | -1.43% | 136,433 | 131,712,144 |
| 2024-08-07 | 9.78 | 9.97 | 9.76 | 9.82 | +0.41% | 150,868 | 148,940,133 |
| 2024-08-06 | 9.71 | 9.82 | 9.65 | 9.78 | +1.77% | 155,217 | 151,245,723 |
| 2024-08-05 | 9.91 | 10.05 | 9.6 | 9.61 | -3.42% | 243,418 | 239,074,278 |
| 2024-08-02 | 10.07 | 10.21 | 9.93 | 9.95 | -1.87% | 196,639 | 197,969,291 |
| 2024-08-01 | 10.09 | 10.31 | 10.08 | 10.14 | +0.5% | 270,384 | 275,026,296 |
| 2024-07-31 | 9.69 | 10.09 | 9.68 | 10.09 | +4.13% | 318,668 | 317,205,007 |
| 2024-07-30 | 9.55 | 9.72 | 9.43 | 9.69 | +1.15% | 138,121 | 132,618,218 |
| 2024-07-29 | 9.62 | 9.66 | 9.52 | 9.58 | -0.42% | 90,569 | 86,915,507 |
| 2024-07-26 | 9.35 | 9.66 | 9.34 | 9.62 | +1.8% | 147,944 | 141,279,937 |
| 2024-07-25 | 9.4 | 9.61 | 9.31 | 9.45 | +0.43% | 118,415 | 111,831,136 |
| 2024-07-24 | 9.41 | 9.58 | 9.4 | 9.41 | -0.95% | 135,733 | 128,722,382 |
| 2024-07-23 | 9.89 | 9.92 | 9.49 | 9.5 | -2.76% | 162,415 | 157,722,219 |
| 2024-07-22 | 9.71 | 9.78 | 9.66 | 9.77 | +0.72% | 129,392 | 125,822,004 |
| 2024-07-19 | 9.57 | 9.79 | 9.55 | 9.7 | +0.62% | 145,312 | 141,056,344 |
| 2024-07-18 | 9.57 | 9.68 | 9.38 | 9.64 | +0.73% | 132,857 | 126,336,925 |
| 2024-07-17 | 9.7 | 9.73 | 9.55 | 9.57 | -1.14% | 94,283 | 90,639,652 |
| 2024-07-16 | 9.55 | 9.7 | 9.48 | 9.68 | +1.26% | 103,783 | 99,744,469 |
| 2024-07-15 | 9.72 | 9.74 | 9.53 | 9.56 | -1.95% | 95,258 | 91,529,973 |
| 2024-07-12 | 9.77 | 9.78 | 9.67 | 9.75 | -0.31% | 107,707 | 104,689,878 |
| 2024-07-11 | 9.72 | 9.83 | 9.63 | 9.78 | +2.52% | 178,961 | 174,414,477 |
| 2024-07-10 | 9.54 | 9.68 | 9.52 | 9.54 | -0.21% | 143,724 | 138,037,962 |
| 2024-07-09 | 9.2 | 9.57 | 9.17 | 9.56 | +3.91% | 206,725 | 194,271,203 |
| 2024-07-08 | 9.49 | 9.56 | 9.17 | 9.2 | -3.77% | 155,549 | 144,895,380 |
| 2024-07-05 | 9.55 | 9.63 | 9.36 | 9.56 | -0.52% | 151,575 | 143,524,196 |
| 2024-07-04 | 9.81 | 9.99 | 9.58 | 9.61 | -1.13% | 203,857 | 199,784,101 |
| 2024-07-03 | 9.79 | 9.88 | 9.66 | 9.72 | -0.61% | 122,701 | 119,794,638 |
| 2024-07-02 | 9.74 | 9.85 | 9.7 | 9.78 | +0.2% | 133,041 | 130,093,551 |
| 2024-07-01 | 9.75 | 9.79 | 9.52 | 9.76 | +0.21% | 132,726 | 128,072,389 |
| 2024-06-28 | 9.68 | 9.91 | 9.65 | 9.74 | +0.62% | 159,068 | 156,058,779 |
| 2024-06-27 | 9.8 | 9.89 | 9.65 | 9.68 | -1.73% | 136,174 | 133,170,079 |
| 2024-06-26 | 9.56 | 9.86 | 9.42 | 9.85 | +2.82% | 164,588 | 159,457,998 |
| 2024-06-25 | 9.6 | 9.75 | 9.51 | 9.58 | +0.21% | 155,724 | 150,102,923 |
| 2024-06-24 | 9.99 | 9.99 | 9.54 | 9.56 | -4.3% | 183,867 | 178,965,759 |
| 2024-06-21 | 9.96 | 10.12 | 9.92 | 9.99 | -0.5% | 123,175 | 123,363,896 |
| 2024-06-20 | 10.32 | 10.37 | 10.03 | 10.04 | -2.71% | 175,162 | 178,188,083 |
| 2024-06-19 | 10.48 | 10.5 | 10.3 | 10.32 | -1.53% | 159,672 | 165,806,929 |
| 2024-06-18 | 10.31 | 10.53 | 10.29 | 10.48 | +1.95% | 239,200 | 249,957,701 |
| 2024-06-17 | 10.19 | 10.44 | 10.17 | 10.28 | -0.29% | 197,037 | 203,176,378 |
| 2024-06-14 | 10.57 | 10.57 | 10.2 | 10.31 | -2% | 304,160 | 313,022,258 |
| 2024-06-13 | 10.25 | 10.82 | 10.22 | 10.52 | +4.06% | 507,599 | 535,207,816 |
| 2024-06-12 | 10.04 | 10.25 | 10.01 | 10.11 | +0.5% | 165,903 | 168,447,095 |
| 2024-06-11 | 9.79 | 10.07 | 9.58 | 10.06 | +2.44% | 168,209 | 166,219,012 |
| 2024-06-07 | 9.93 | 9.99 | 9.72 | 9.82 | +0.1% | 131,131 | 129,182,712 |
| 2024-06-06 | 10.13 | 10.2 | 9.78 | 9.81 | -3.16% | 235,371 | 233,104,732 |
| 2024-06-05 | 10.17 | 10.28 | 10.1 | 10.13 | -0.59% | 119,822 | 122,193,587 |
| 2024-06-04 | 10.17 | 10.26 | 10 | 10.19 | 0% | 158,050 | 159,595,198 |
| 2024-06-03 | 10.37 | 10.42 | 10.1 | 10.19 | -1.26% | 159,192 | 163,204,185 |
| 2024-05-31 | 10.25 | 10.41 | 10.23 | 10.32 | +0.88% | 181,803 | 187,897,277 |
| 2024-05-30 | 10.08 | 10.36 | 9.99 | 10.23 | +0.99% | 155,715 | 158,701,649 |
| 2024-05-29 | 10.11 | 10.25 | 10.07 | 10.13 | +0.2% | 106,656 | 108,402,482 |
| 2024-05-28 | 10.29 | 10.31 | 10.1 | 10.11 | -1.37% | 129,151 | 131,552,998 |
| 2024-05-27 | 10.08 | 10.26 | 9.93 | 10.25 | +1.99% | 154,448 | 155,660,610 |
| 2024-05-24 | 10.2 | 10.25 | 10.03 | 10.05 | -1.57% | 137,254 | 138,969,898 |
| 2024-05-23 | 10.55 | 10.58 | 10.18 | 10.21 | -3.13% | 214,902 | 221,281,812 |
| 2024-05-22 | 10.49 | 10.59 | 10.45 | 10.54 | +0.38% | 135,272 | 142,310,101 |
| 2024-05-21 | 10.64 | 10.69 | 10.44 | 10.5 | -1.22% | 146,390 | 154,068,433 |
| 2024-05-20 | 10.65 | 10.77 | 10.57 | 10.63 | -0.19% | 180,399 | 192,351,581 |
| 2024-05-17 | 10.49 | 10.65 | 10.39 | 10.65 | +1.43% | 171,728 | 180,801,722 |
| 2024-05-16 | 10.63 | 10.73 | 10.45 | 10.5 | -1.22% | 208,195 | 220,428,574 |
| 2024-05-15 | 10.79 | 10.79 | 10.61 | 10.63 | -1.94% | 194,234 | 207,505,491 |
| 2024-05-14 | 10.63 | 11.2 | 10.63 | 10.84 | +2.36% | 289,759 | 316,070,238 |
| 2024-05-13 | 10.83 | 10.86 | 10.52 | 10.59 | -4.08% | 341,691 | 364,134,361 |
| 2024-05-10 | 11.38 | 11.6 | 11.02 | 11.04 | +1.38% | 532,756 | 600,289,994 |
| 2024-05-09 | 10.67 | 10.93 | 10.66 | 10.89 | +1.87% | 176,442 | 191,485,398 |
| 2024-05-08 | 10.99 | 10.99 | 10.68 | 10.69 | -2.82% | 203,401 | 219,337,644 |
| 2024-05-07 | 11.01 | 11.08 | 10.88 | 11 | +0.36% | 211,501 | 232,267,037 |
| 2024-05-06 | 10.99 | 11.12 | 10.91 | 10.96 | +0.74% | 236,239 | 260,042,383 |
| 2024-04-30 | 11.06 | 11.13 | 10.77 | 10.88 | -2.16% | 279,849 | 304,949,092 |
| 2024-04-29 | 10.85 | 11.21 | 10.85 | 11.12 | +3.83% | 421,598 | 467,154,602 |
| 2024-04-26 | 10.49 | 10.72 | 10.48 | 10.71 | +2.29% | 284,493 | 303,016,797 |
| 2024-04-25 | 10.55 | 10.64 | 10.43 | 10.47 | -1.13% | 194,074 | 204,144,797 |
| 2024-04-24 | 10.39 | 10.6 | 10.39 | 10.59 | +1.73% | 230,578 | 242,288,759 |
| 2024-04-23 | 10.34 | 10.55 | 10.28 | 10.41 | +1.26% | 224,289 | 233,584,215 |
| 2024-04-22 | 10.24 | 10.5 | 10.1 | 10.28 | -0.58% | 168,691 | 173,820,603 |
| 2024-04-19 | 10.39 | 10.55 | 10.25 | 10.34 | -0.96% | 190,579 | 197,544,892 |
| 2024-04-18 | 10.44 | 10.65 | 10.3 | 10.44 | -0.57% | 239,359 | 251,018,493 |
| 2024-04-17 | 9.9 | 10.5 | 9.9 | 10.5 | +6.6% | 296,569 | 306,491,884 |
| 2024-04-16 | 10.39 | 10.39 | 9.83 | 9.85 | -5.2% | 310,247 | 311,542,474 |
| 2024-04-15 | 10.48 | 10.65 | 10.19 | 10.39 | -0.67% | 246,694 | 257,122,074 |
| 2024-04-12 | 10.7 | 10.81 | 10.43 | 10.46 | -2.24% | 210,768 | 223,727,305 |
| 2024-04-11 | 10.63 | 10.89 | 10.52 | 10.7 | +0.66% | 197,268 | 211,803,469 |
| 2024-04-10 | 11.01 | 11.1 | 10.51 | 10.63 | -2.74% | 239,372 | 257,055,814 |
| 2024-04-09 | 10.88 | 11.05 | 10.8 | 10.93 | +0.74% | 187,296 | 204,712,904 |
| 2024-04-08 | 11.09 | 11.14 | 10.84 | 10.85 | -2.52% | 195,959 | 215,232,148 |
| 2024-04-03 | 11.33 | 11.38 | 11.08 | 11.13 | -2.11% | 193,474 | 216,040,551 |
| 2024-04-02 | 11.64 | 11.66 | 11.33 | 11.37 | -2.4% | 234,031 | 267,414,773 |
| 2024-04-01 | 11.51 | 11.7 | 11.51 | 11.65 | +1.39% | 256,865 | 298,266,021 |
| 2024-03-29 | 11.38 | 11.49 | 11.18 | 11.49 | +1.23% | 218,809 | 248,214,367 |
| 2024-03-28 | 11 | 11.52 | 11 | 11.35 | +3.18% | 319,853 | 362,160,561 |
| 2024-03-27 | 11.52 | 11.54 | 10.96 | 11 | -4.26% | 277,643 | 310,501,870 |
| 2024-03-26 | 11.64 | 11.76 | 11.33 | 11.49 | -1.29% | 284,857 | 328,710,436 |
| 2024-03-25 | 11.9 | 12.08 | 11.62 | 11.64 | -3% | 338,959 | 402,107,696 |
| 2024-03-22 | 12.21 | 12.31 | 11.8 | 12 | -1.72% | 425,586 | 510,203,208 |
| 2024-03-21 | 12.42 | 12.48 | 12.2 | 12.21 | -1.45% | 334,938 | 412,381,294 |
| 2024-03-20 | 12.34 | 12.45 | 12.27 | 12.39 | +0.24% | 317,864 | 393,131,819 |
| 2024-03-19 | 12.55 | 12.65 | 12.35 | 12.36 | -2.22% | 480,903 | 599,998,241 |
| 2024-03-18 | 12.81 | 12.81 | 12.37 | 12.64 | +0.32% | 697,390 | 876,627,344 |
| 2024-03-15 | 12.12 | 12.69 | 12 | 12.6 | +4.13% | 761,834 | 943,212,393 |
| 2024-03-14 | 12.36 | 12.46 | 11.92 | 12.1 | -1.71% | 476,553 | 579,721,404 |
| 2024-03-13 | 12.22 | 12.46 | 12.1 | 12.31 | +1.15% | 605,525 | 744,019,835 |
| 2024-03-12 | 12.16 | 12.34 | 12.02 | 12.17 | +0.75% | 484,548 | 590,181,849 |
| 2024-03-11 | 12.01 | 12.09 | 11.83 | 12.08 | +0.42% | 331,196 | 396,912,781 |
| 2024-03-08 | 11.8 | 12.08 | 11.73 | 12.03 | +0.92% | 390,053 | 465,636,908 |
| 2024-03-07 | 12.45 | 12.63 | 11.92 | 11.92 | -2.61% | 703,107 | 862,875,769 |
| 2024-03-06 | 11.77 | 12.45 | 11.77 | 12.24 | +3.03% | 706,043 | 859,564,221 |
| 2024-03-05 | 12 | 12.14 | 11.8 | 11.88 | -2.3% | 421,348 | 505,156,918 |
| 2024-03-04 | 12.16 | 12.25 | 11.9 | 12.16 | +0.16% | 527,561 | 637,793,578 |
| 2024-03-01 | 11.92 | 12.28 | 11.86 | 12.14 | +1.59% | 603,082 | 728,156,598 |
| 2024-02-29 | 11.41 | 12.05 | 11.41 | 11.95 | +4.92% | 614,850 | 728,975,712 |
| 2024-02-28 | 12.25 | 12.47 | 11.37 | 11.39 | -8.07% | 921,180 | 1,109,313,778 |
| 2024-02-27 | 12.25 | 12.4 | 11.9 | 12.39 | -1.27% | 1,011,795 | 1,228,513,218 |
| 2024-02-26 | 11.5 | 12.92 | 11.5 | 12.55 | +15.99% | 1,301,691 | 1,602,294,306 |
| 2024-02-23 | 10.59 | 10.84 | 10.38 | 10.82 | +2.66% | 364,850 | 388,508,857 |
| 2024-02-22 | 10.31 | 10.6 | 10.31 | 10.54 | +2.43% | 276,842 | 290,091,931 |
| 2024-02-21 | 10.22 | 10.59 | 10.13 | 10.29 | -0.68% | 313,201 | 326,487,267 |
| 2024-02-20 | 10.13 | 10.47 | 10.04 | 10.36 | +0.29% | 242,625 | 249,604,752 |
| 2024-02-19 | 10.66 | 10.69 | 10.17 | 10.33 | -0.1% | 323,004 | 333,654,358 |
| 2024-02-08 | 10.04 | 10.8 | 10 | 10.34 | +4.55% | 447,433 | 469,311,873 |
| 2024-02-07 | 9.2 | 9.99 | 9.12 | 9.89 | +7.38% | 466,028 | 454,811,862 |
| 2024-02-06 | 8.07 | 9.3 | 8.01 | 9.21 | +11.77% | 326,648 | 285,708,120 |
| 2024-02-05 | 8.78 | 8.79 | 7.95 | 8.24 | -6.68% | 319,720 | 268,279,619 |
| 2024-02-02 | 9.11 | 9.47 | 8.48 | 8.83 | -3.5% | 258,870 | 231,297,920 |
| 2024-02-01 | 9.13 | 9.36 | 8.95 | 9.15 | 0% | 173,788 | 159,270,584 |
| 2024-01-31 | 9.7 | 9.79 | 9.12 | 9.15 | -6.35% | 242,798 | 227,686,021 |
| 2024-01-30 | 9.98 | 10.19 | 9.73 | 9.77 | -2.5% | 150,904 | 150,401,147 |
| 2024-01-29 | 10.28 | 10.39 | 9.98 | 10.02 | -1.86% | 148,917 | 150,808,474 |
| 2024-01-26 | 10.28 | 10.4 | 10.2 | 10.21 | -1.16% | 162,891 | 167,666,941 |
| 2024-01-25 | 9.95 | 10.36 | 9.85 | 10.33 | +3.51% | 230,430 | 234,282,412 |
| 2024-01-24 | 9.83 | 10.03 | 9.52 | 9.98 | +1.73% | 191,454 | 187,626,460 |
| 2024-01-23 | 9.62 | 9.88 | 9.57 | 9.81 | +1.87% | 164,252 | 160,416,957 |
| 2024-01-22 | 10.28 | 10.33 | 9.57 | 9.63 | -6.05% | 206,756 | 205,217,809 |
| 2024-01-19 | 10.42 | 10.52 | 10.25 | 10.25 | -2.19% | 135,500 | 140,518,187 |
| 2024-01-18 | 10.46 | 10.64 | 10.13 | 10.48 | -0.57% | 215,748 | 222,300,614 |
| 2024-01-17 | 10.86 | 10.88 | 10.53 | 10.54 | -3.48% | 147,161 | 157,356,577 |
| 2024-01-16 | 10.99 | 11.04 | 10.76 | 10.92 | -0.46% | 148,720 | 161,753,524 |
| 2024-01-15 | 11.02 | 11.1 | 10.83 | 10.97 | -0.9% | 130,432 | 142,972,166 |
| 2024-01-12 | 11.21 | 11.27 | 11.05 | 11.07 | -1.86% | 136,674 | 152,314,647 |
| 2024-01-11 | 10.91 | 11.34 | 10.86 | 11.28 | +3.01% | 203,809 | 227,312,467 |
| 2024-01-10 | 11.2 | 11.27 | 10.94 | 10.95 | -2.84% | 210,299 | 232,419,854 |
| 2024-01-09 | 10.81 | 11.39 | 10.81 | 11.27 | +4.35% | 322,804 | 362,549,830 |
| 2024-01-08 | 11.08 | 11.18 | 10.8 | 10.8 | -3.31% | 214,256 | 233,699,591 |
| 2024-01-05 | 11.36 | 11.5 | 11.12 | 11.17 | -1.33% | 163,349 | 184,635,072 |
| 2024-01-04 | 11.5 | 11.5 | 11.27 | 11.32 | -1.99% | 158,389 | 180,235,756 |
| 2024-01-03 | 11.72 | 11.77 | 11.44 | 11.55 | -2.2% | 227,957 | 263,561,244 |
| 2024-01-02 | 11.82 | 11.99 | 11.78 | 11.81 | -0.51% | 191,062 | 227,153,652 |
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：