股票概览
38.25
-7.96%
-3.31
41.28
开盘价
41.63
最高价
38.09
最低价
520,666
成交量
数据更新至: 2024-12-31
技术指标
40.60
MA5 (5日均线)
42.80
MA10 (10日均线)
46.81
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 | 41.28 | 41.63 | 38.09 | 38.25 | -7.96% | 520,666 | 2,059,622,771 |
| 2024-12-30 | 41.21 | 42 | 40.4 | 41.56 | -0.57% | 410,885 | 1,697,062,435 |
| 2024-12-27 | 40.92 | 42.82 | 40.57 | 41.8 | +2.28% | 509,779 | 2,129,276,487 |
| 2024-12-26 | 40.69 | 41.58 | 40.3 | 40.87 | +0.81% | 321,536 | 1,312,839,444 |
| 2024-12-25 | 42.42 | 42.42 | 40.2 | 40.54 | -3.82% | 387,060 | 1,582,233,692 |
| 2024-12-24 | 43.59 | 43.9 | 41 | 42.15 | -2.57% | 521,321 | 2,180,488,952 |
| 2024-12-23 | 45.99 | 46.65 | 42.66 | 43.26 | -7.19% | 466,749 | 2,079,606,667 |
| 2024-12-20 | 45.82 | 47.46 | 45.68 | 46.61 | +1.92% | 412,286 | 1,919,549,844 |
| 2024-12-19 | 45.72 | 46.97 | 45.22 | 45.73 | -3.18% | 372,994 | 1,717,543,329 |
| 2024-12-18 | 48.02 | 49.29 | 46.39 | 47.23 | -2.42% | 547,251 | 2,628,859,719 |
| 2024-12-17 | 47.2 | 48.56 | 46.01 | 48.4 | +3.91% | 668,707 | 3,181,460,297 |
| 2024-12-16 | 46.71 | 47 | 45.63 | 46.58 | -0.28% | 370,719 | 1,711,107,516 |
| 2024-12-13 | 48.28 | 48.56 | 46.56 | 46.71 | -5.98% | 640,170 | 3,040,579,045 |
| 2024-12-12 | 49.05 | 50.6 | 48.24 | 49.68 | +1.28% | 607,496 | 2,997,768,811 |
| 2024-12-11 | 50.11 | 51.5 | 48.5 | 49.05 | -4.09% | 734,875 | 3,640,301,156 |
| 2024-12-10 | 55 | 55.64 | 50.8 | 51.14 | -0.02% | 878,597 | 4,665,738,321 |
| 2024-12-09 | 52 | 53.66 | 50.65 | 51.15 | -5.24% | 752,716 | 3,901,202,747 |
| 2024-12-06 | 55.1 | 58.9 | 53 | 53.98 | -5.22% | 1,269,840 | 7,069,623,185 |
| 2024-12-05 | 55.76 | 57.52 | 54.72 | 56.95 | +4.5% | 1,175,304 | 6,606,372,467 |
| 2024-12-04 | 51.79 | 56.55 | 51.06 | 54.5 | +4.23% | 1,197,036 | 6,515,608,203 |
| 2024-12-03 | 50.5 | 54.5 | 50.33 | 52.29 | +2.17% | 992,996 | 5,175,996,460 |
| 2024-12-02 | 50.22 | 51.94 | 50.22 | 51.18 | -2.9% | 963,295 | 4,901,591,653 |
| 2024-11-29 | 48.35 | 58 | 47.7 | 52.71 | +7.13% | 1,507,499 | 7,853,691,187 |
| 2024-11-28 | 48.6 | 52.5 | 48.01 | 49.2 | +1.86% | 1,034,624 | 5,233,016,917 |
| 2024-11-27 | 45.2 | 49.45 | 45.1 | 48.3 | +3.98% | 792,814 | 3,763,452,151 |
| 2024-11-26 | 45.51 | 49.5 | 45.42 | 46.45 | +0.8% | 678,193 | 3,234,524,643 |
| 2024-11-25 | 46.85 | 48.19 | 44.6 | 46.08 | -2.74% | 618,634 | 2,870,067,950 |
| 2024-11-22 | 50.3 | 51.55 | 47.2 | 47.38 | -8.85% | 967,804 | 4,810,377,488 |
| 2024-11-21 | 45.1 | 53.1 | 44.88 | 51.98 | +13.17% | 1,314,294 | 6,532,564,359 |
| 2024-11-20 | 46 | 46.62 | 45 | 45.93 | -1.52% | 650,019 | 2,969,788,575 |
| 2024-11-19 | 43.5 | 47 | 43.5 | 46.64 | +6.73% | 740,212 | 3,342,904,739 |
| 2024-11-18 | 48.08 | 49.2 | 42.77 | 43.7 | -11.56% | 808,167 | 3,662,319,559 |
| 2024-11-15 | 48.5 | 52 | 48.31 | 49.41 | +1.88% | 811,534 | 4,085,089,297 |
| 2024-11-14 | 49.5 | 51.2 | 48.48 | 48.5 | -3.48% | 515,705 | 2,567,035,637 |
| 2024-11-13 | 52.15 | 52.55 | 47.8 | 50.25 | -4.83% | 753,583 | 3,798,031,480 |
| 2024-11-12 | 52.35 | 54.5 | 51.56 | 52.8 | +1.11% | 696,331 | 3,677,932,627 |
| 2024-11-11 | 51.65 | 53.7 | 51.33 | 52.22 | -3.97% | 809,750 | 4,239,048,151 |
| 2024-11-08 | 58 | 58.89 | 53.91 | 54.38 | -4.7% | 1,171,050 | 6,538,219,513 |
| 2024-11-07 | 51.66 | 59.49 | 50.5 | 57.06 | +6.12% | 1,490,445 | 8,094,827,605 |
| 2024-11-06 | 56.22 | 61.43 | 50.68 | 53.77 | -4.02% | 1,593,192 | 9,044,424,759 |
| 2024-11-05 | 51.12 | 58 | 48.89 | 56.02 | +11.08% | 1,439,421 | 7,837,512,411 |
| 2024-11-04 | 47.16 | 50.56 | 47.1 | 50.43 | +7.32% | 1,102,667 | 5,401,640,347 |
| 2024-11-01 | 56.5 | 58.27 | 46.93 | 46.99 | -19.61% | 1,672,911 | 8,795,000,565 |
| 2024-10-31 | 54.61 | 66.5 | 54.1 | 58.45 | +5.09% | 2,044,634 | 12,419,786,577 |
| 2024-10-30 | 50.46 | 58.1 | 47.05 | 55.62 | +8.21% | 1,915,954 | 9,905,311,138 |
| 2024-10-29 | 51.11 | 58.9 | 51 | 51.4 | +3.36% | 2,379,371 | 12,953,457,112 |
| 2024-10-28 | 40 | 49.73 | 39.68 | 49.73 | +20% | 2,138,572 | 9,949,895,193 |
| 2024-10-25 | 42.22 | 43.54 | 41.01 | 41.44 | +3.21% | 1,253,807 | 5,303,237,428 |
| 2024-10-24 | 39 | 41.17 | 38.43 | 40.15 | +0.32% | 946,642 | 3,768,545,313 |
| 2024-10-23 | 41.86 | 45 | 40 | 40.02 | -6.21% | 1,277,888 | 5,364,389,826 |
| 2024-10-22 | 44.41 | 46.6 | 41.78 | 42.67 | -5.05% | 1,359,189 | 5,976,178,512 |
| 2024-10-21 | 43.3 | 48.33 | 42.75 | 44.94 | -1.77% | 1,769,048 | 8,125,995,376 |
| 2024-10-18 | 40.07 | 51 | 38.8 | 45.75 | +7.04% | 2,176,788 | 9,683,574,324 |
| 2024-10-17 | 43.66 | 49.92 | 37.58 | 42.74 | -0.09% | 2,433,773 | 10,633,156,327 |
| 2024-10-16 | 35 | 42.78 | 35 | 42.78 | +20% | 2,045,426 | 8,072,821,886 |
| 2024-10-15 | 34.39 | 39.99 | 33.28 | 35.65 | -2.52% | 1,921,884 | 7,114,025,591 |
| 2024-10-14 | 30.98 | 38.29 | 30.08 | 36.57 | +14.28% | 1,856,689 | 6,413,593,383 |
| 2024-10-11 | 30.21 | 37.75 | 30.21 | 32 | -15.25% | 1,965,928 | 6,418,513,863 |
| 2024-10-10 | 49.85 | 49.94 | 37.76 | 37.76 | -20% | 1,992,097 | 7,834,989,135 |
| 2024-10-09 | 47.24 | 47.24 | 45.8 | 47.2 | +19.89% | 989,233 | 4,668,826,345 |
| 2024-10-08 | 39.37 | 39.37 | 39.37 | 39.37 | +19.99% | 28,350 | 111,615,209 |
| 2024-09-30 | 32.81 | 32.81 | 32.81 | 32.81 | +20.01% | 67,022 | 219,897,935 |
| 2024-09-27 | 25.49 | 27.34 | 25.49 | 27.34 | +20.02% | 1,032,599 | 2,733,567,027 |
| 2024-09-26 | 19.36 | 22.78 | 18.36 | 22.78 | +20.02% | 2,146,345 | 4,358,238,568 |
| 2024-09-25 | 18.98 | 18.98 | 17.98 | 18.98 | +19.97% | 803,698 | 1,522,647,517 |
| 2024-09-24 | 13.08 | 15.82 | 13.08 | 15.82 | +20.03% | 1,543,971 | 2,193,119,027 |
| 2024-09-23 | 12.75 | 14.18 | 11.68 | 13.18 | +7.07% | 1,733,872 | 2,192,429,409 |
| 2024-09-20 | 11.59 | 12.31 | 11.31 | 12.31 | +19.98% | 1,442,882 | 1,732,159,819 |
| 2024-09-19 | 10.26 | 10.26 | 10.26 | 10.26 | +20% | 170,724 | 175,163,142 |
| 2024-09-18 | 8.72 | 8.72 | 8.36 | 8.55 | -1.27% | 72,754 | 62,032,553 |
| 2024-09-13 | 8.7 | 8.88 | 8.63 | 8.66 | -1.7% | 81,980 | 71,727,974 |
| 2024-09-12 | 8.65 | 8.91 | 8.63 | 8.81 | +2.09% | 117,997 | 103,479,092 |
| 2024-09-11 | 8.66 | 8.73 | 8.52 | 8.63 | -0.35% | 75,459 | 64,956,379 |
| 2024-09-10 | 8.58 | 8.72 | 8.38 | 8.66 | +1.41% | 113,013 | 96,503,779 |
| 2024-09-09 | 8.37 | 8.74 | 8.37 | 8.54 | -0.7% | 152,878 | 130,604,280 |
| 2024-09-06 | 9 | 9.15 | 8.48 | 8.6 | -0.46% | 230,150 | 204,391,382 |
| 2024-09-05 | 8.46 | 8.72 | 8.42 | 8.64 | +2.73% | 111,160 | 95,886,538 |
| 2024-09-04 | 8.41 | 8.61 | 8.4 | 8.41 | -0.94% | 70,156 | 59,556,815 |
| 2024-09-03 | 8.25 | 8.49 | 8.25 | 8.49 | +2.66% | 82,749 | 69,581,611 |
| 2024-09-02 | 8.42 | 8.56 | 8.27 | 8.27 | -2.93% | 79,405 | 66,643,593 |
| 2024-08-30 | 8.25 | 8.67 | 8.14 | 8.52 | +4.28% | 155,133 | 132,340,494 |
| 2024-08-29 | 7.92 | 8.21 | 7.82 | 8.17 | +3.03% | 78,550 | 63,663,253 |
| 2024-08-28 | 7.86 | 8.03 | 7.74 | 7.93 | +0.63% | 72,699 | 57,370,437 |
| 2024-08-27 | 8.11 | 8.19 | 7.88 | 7.88 | -3.55% | 89,645 | 71,577,106 |
| 2024-08-26 | 8.15 | 8.25 | 8.06 | 8.17 | 0% | 58,437 | 47,715,670 |
| 2024-08-23 | 8.07 | 8.3 | 8.02 | 8.17 | +1.87% | 86,470 | 70,563,636 |
| 2024-08-22 | 8.4 | 8.51 | 8 | 8.02 | -4.18% | 112,387 | 92,144,269 |
| 2024-08-21 | 8.45 | 8.59 | 8.35 | 8.37 | -1.3% | 64,327 | 54,423,877 |
| 2024-08-20 | 8.67 | 8.68 | 8.41 | 8.48 | -2.53% | 82,280 | 70,144,848 |
| 2024-08-19 | 8.54 | 8.8 | 8.53 | 8.7 | +1.75% | 100,126 | 87,112,017 |
| 2024-08-16 | 8.51 | 8.64 | 8.5 | 8.55 | +0.47% | 99,087 | 84,981,729 |
| 2024-08-15 | 8.23 | 8.61 | 8.2 | 8.51 | +2.9% | 122,338 | 103,625,412 |
| 2024-08-14 | 8.3 | 8.37 | 8.25 | 8.27 | -0.6% | 44,969 | 37,341,675 |
| 2024-08-13 | 8.2 | 8.32 | 8.12 | 8.32 | +1.71% | 50,881 | 41,854,703 |
| 2024-08-12 | 8.36 | 8.38 | 8.11 | 8.18 | -2.97% | 77,440 | 63,606,364 |
| 2024-08-09 | 8.68 | 8.78 | 8.42 | 8.43 | -1.86% | 80,549 | 68,891,704 |
| 2024-08-08 | 8.54 | 8.68 | 8.36 | 8.59 | +0.59% | 87,653 | 74,739,669 |
| 2024-08-07 | 8.6 | 8.75 | 8.52 | 8.54 | -0.7% | 75,255 | 64,799,835 |
| 2024-08-06 | 8.6 | 8.69 | 8.43 | 8.6 | +2.02% | 78,047 | 66,598,490 |
| 2024-08-05 | 8.6 | 8.84 | 8.43 | 8.43 | -2.54% | 124,063 | 106,917,085 |
| 2024-08-02 | 8.85 | 8.95 | 8.6 | 8.65 | -3.03% | 115,443 | 101,124,064 |
| 2024-08-01 | 8.87 | 9.14 | 8.84 | 8.92 | -0.67% | 193,254 | 172,937,223 |
| 2024-07-31 | 8.34 | 9.18 | 8.33 | 8.98 | +7.29% | 293,686 | 261,203,288 |
| 2024-07-30 | 8.42 | 8.49 | 8.33 | 8.37 | -0.59% | 89,037 | 74,826,865 |
| 2024-07-29 | 8.28 | 8.49 | 8.22 | 8.42 | +1.45% | 112,779 | 94,678,553 |
| 2024-07-26 | 8.14 | 8.4 | 8.12 | 8.3 | +1.1% | 120,403 | 99,765,376 |
| 2024-07-25 | 7.95 | 8.64 | 7.95 | 8.21 | +3.79% | 140,756 | 116,357,824 |
| 2024-07-24 | 8.1 | 8.15 | 7.91 | 7.91 | -2.59% | 84,091 | 67,351,214 |
| 2024-07-23 | 8.18 | 8.34 | 8.11 | 8.12 | -1.46% | 84,427 | 69,444,789 |
| 2024-07-22 | 8.3 | 8.38 | 8.13 | 8.24 | +1.98% | 97,029 | 80,044,062 |
| 2024-07-19 | 8.05 | 8.14 | 8.02 | 8.08 | +1% | 52,951 | 42,857,583 |
| 2024-07-18 | 8.02 | 8.11 | 7.91 | 8 | -0.87% | 71,174 | 56,839,229 |
| 2024-07-17 | 8.19 | 8.25 | 8.07 | 8.07 | -0.98% | 63,783 | 51,982,304 |
| 2024-07-16 | 8.08 | 8.22 | 8.01 | 8.15 | +0.62% | 58,667 | 47,766,583 |
| 2024-07-15 | 8.36 | 8.36 | 8.06 | 8.1 | -3.23% | 90,562 | 73,693,317 |
| 2024-07-12 | 8.31 | 8.59 | 8.24 | 8.37 | +0.72% | 106,164 | 89,172,342 |
| 2024-07-11 | 8.25 | 8.34 | 8.1 | 8.31 | +2.85% | 114,686 | 94,811,921 |
| 2024-07-10 | 8.21 | 8.33 | 8.07 | 8.08 | -2.42% | 110,946 | 90,628,878 |
| 2024-07-09 | 8.33 | 8.33 | 8.01 | 8.28 | -1.31% | 157,441 | 128,653,100 |
| 2024-07-08 | 8.73 | 8.79 | 8.26 | 8.39 | -6.36% | 205,889 | 174,941,031 |
| 2024-07-05 | 8.43 | 9.23 | 8.35 | 8.96 | +4.19% | 294,843 | 260,629,413 |
| 2024-07-04 | 8.37 | 8.79 | 8.2 | 8.6 | +3.61% | 204,881 | 173,974,755 |
| 2024-07-03 | 8.53 | 8.6 | 8.29 | 8.3 | -4.6% | 137,846 | 115,835,091 |
| 2024-07-02 | 8.25 | 8.85 | 8.16 | 8.7 | +6.36% | 212,285 | 183,945,881 |
| 2024-07-01 | 8.15 | 8.22 | 7.95 | 8.18 | +1.24% | 65,016 | 52,473,938 |
| 2024-06-28 | 8.3 | 8.4 | 8.05 | 8.08 | -2.53% | 84,532 | 69,750,628 |
| 2024-06-27 | 8.47 | 8.52 | 8.27 | 8.29 | -2.59% | 75,764 | 63,427,246 |
| 2024-06-26 | 7.98 | 8.56 | 7.88 | 8.51 | +6.64% | 108,843 | 89,769,595 |
| 2024-06-25 | 8.19 | 8.26 | 7.85 | 7.98 | -1.72% | 108,742 | 87,131,839 |
| 2024-06-24 | 8.34 | 8.39 | 8.03 | 8.12 | -3.56% | 80,801 | 66,207,040 |
| 2024-06-21 | 8.38 | 8.52 | 8.2 | 8.42 | +0.48% | 63,873 | 53,535,631 |
| 2024-06-20 | 8.72 | 8.77 | 8.37 | 8.38 | -3.9% | 84,342 | 71,966,502 |
| 2024-06-19 | 8.75 | 8.93 | 8.71 | 8.72 | -0.34% | 72,109 | 63,559,419 |
| 2024-06-18 | 8.6 | 8.78 | 8.58 | 8.75 | +1.63% | 67,278 | 58,744,998 |
| 2024-06-17 | 8.68 | 8.76 | 8.58 | 8.61 | -1.82% | 59,890 | 51,829,406 |
| 2024-06-14 | 8.63 | 8.8 | 8.47 | 8.77 | +1.5% | 79,692 | 68,916,767 |
| 2024-06-13 | 8.66 | 8.8 | 8.6 | 8.64 | -0.23% | 81,210 | 70,809,914 |
| 2024-06-12 | 8.48 | 8.75 | 8.45 | 8.66 | +2.24% | 90,935 | 78,584,994 |
| 2024-06-11 | 8.26 | 8.52 | 8.09 | 8.47 | +3.04% | 111,905 | 93,481,809 |
| 2024-06-07 | 8.2 | 8.34 | 8.09 | 8.22 | +1.73% | 94,331 | 77,536,958 |
| 2024-06-06 | 8.55 | 8.64 | 8.01 | 8.08 | -5.39% | 161,919 | 132,434,494 |
| 2024-06-05 | 8.65 | 8.77 | 8.52 | 8.54 | -2.06% | 78,154 | 67,604,284 |
| 2024-06-04 | 8.8 | 8.9 | 8.56 | 8.72 | -1.8% | 104,279 | 90,412,370 |
| 2024-06-03 | 9.21 | 9.33 | 8.8 | 8.88 | -3.9% | 106,469 | 95,277,628 |
| 2024-05-31 | 9 | 9.29 | 8.97 | 9.24 | +3.24% | 83,985 | 76,907,844 |
| 2024-05-30 | 8.99 | 9.04 | 8.85 | 8.95 | -0.89% | 69,454 | 62,233,517 |
| 2024-05-29 | 9.07 | 9.23 | 8.93 | 9.03 | -0.66% | 116,076 | 105,206,271 |
| 2024-05-28 | 9.18 | 9.25 | 9 | 9.09 | -1.3% | 54,577 | 49,768,290 |
| 2024-05-27 | 9.28 | 9.35 | 9.03 | 9.21 | +0.55% | 64,282 | 58,832,227 |
| 2024-05-24 | 9.41 | 9.47 | 9.15 | 9.16 | -2.14% | 67,597 | 62,645,905 |
| 2024-05-23 | 9.6 | 9.66 | 9.34 | 9.36 | -3.11% | 72,451 | 68,409,263 |
| 2024-05-22 | 9.55 | 9.72 | 9.5 | 9.66 | +0.63% | 47,868 | 46,162,633 |
| 2024-05-21 | 9.7 | 9.71 | 9.52 | 9.6 | -0.52% | 59,282 | 56,870,871 |
| 2024-05-20 | 9.75 | 10.09 | 9.6 | 9.65 | -1.13% | 121,208 | 119,171,870 |
| 2024-05-17 | 9.57 | 9.76 | 9.42 | 9.76 | +2.09% | 80,843 | 77,994,398 |
| 2024-05-16 | 9.41 | 9.72 | 9.41 | 9.56 | +1.49% | 78,801 | 75,790,644 |
| 2024-05-15 | 9.71 | 9.74 | 9.4 | 9.42 | -2.18% | 59,802 | 56,850,327 |
| 2024-05-14 | 9.48 | 9.76 | 9.48 | 9.63 | +2.45% | 80,032 | 76,788,780 |
| 2024-05-13 | 9.79 | 9.79 | 9.29 | 9.4 | -3.69% | 111,064 | 104,986,138 |
| 2024-05-10 | 10 | 10.13 | 9.71 | 9.76 | -2.59% | 102,481 | 100,678,425 |
| 2024-05-09 | 9.93 | 10.15 | 9.93 | 10.02 | +1.01% | 85,888 | 86,312,205 |
| 2024-05-08 | 10.33 | 10.33 | 9.92 | 9.92 | -4.52% | 120,772 | 121,361,325 |
| 2024-05-07 | 10.3 | 10.53 | 10.17 | 10.39 | +1.17% | 107,842 | 111,847,177 |
| 2024-05-06 | 10.52 | 10.72 | 10.25 | 10.27 | -1.53% | 117,986 | 123,202,798 |
| 2024-04-30 | 10.57 | 10.73 | 10.33 | 10.43 | -1.97% | 116,435 | 122,214,462 |
| 2024-04-29 | 10.3 | 10.71 | 10.3 | 10.64 | +3.5% | 194,363 | 204,810,762 |
| 2024-04-26 | 9.69 | 10.42 | 9.57 | 10.28 | +7.98% | 224,871 | 225,279,733 |
| 2024-04-25 | 9.58 | 9.73 | 9.47 | 9.52 | -1.24% | 86,540 | 82,916,361 |
| 2024-04-24 | 9.36 | 9.69 | 9.34 | 9.64 | +2.77% | 113,764 | 108,964,534 |
| 2024-04-23 | 9.26 | 9.5 | 9.26 | 9.38 | +1.52% | 91,864 | 86,329,970 |
| 2024-04-22 | 9.16 | 9.45 | 8.93 | 9.24 | -0.43% | 93,699 | 86,409,705 |
| 2024-04-19 | 9.49 | 9.55 | 9.2 | 9.28 | -2.62% | 110,352 | 102,953,013 |
| 2024-04-18 | 9.55 | 9.77 | 9.28 | 9.53 | -0.52% | 134,246 | 128,095,867 |
| 2024-04-17 | 9.11 | 9.65 | 9.11 | 9.58 | +6.56% | 138,833 | 131,857,968 |
| 2024-04-16 | 9.51 | 9.83 | 8.98 | 8.99 | -6.84% | 158,140 | 145,261,357 |
| 2024-04-15 | 10.19 | 10.32 | 9.47 | 9.65 | -5.3% | 192,807 | 188,739,306 |
| 2024-04-12 | 10.43 | 10.58 | 10.15 | 10.19 | -2.3% | 113,513 | 117,096,524 |
| 2024-04-11 | 10.49 | 10.73 | 10.4 | 10.43 | -1.14% | 92,474 | 97,671,121 |
| 2024-04-10 | 10.96 | 10.96 | 10.42 | 10.55 | -3.56% | 121,015 | 128,470,950 |
| 2024-04-09 | 10.82 | 10.98 | 10.76 | 10.94 | +1.11% | 81,924 | 89,246,323 |
| 2024-04-08 | 11.18 | 11.18 | 10.81 | 10.82 | -3.31% | 99,801 | 109,087,081 |
| 2024-04-03 | 11.42 | 11.5 | 10.95 | 11.19 | -2.61% | 155,224 | 172,580,277 |
| 2024-04-02 | 11.82 | 11.82 | 11.41 | 11.49 | -3.77% | 185,886 | 214,962,049 |
| 2024-04-01 | 11.69 | 12.1 | 11.68 | 11.94 | -3.63% | 337,408 | 399,963,530 |
| 2024-03-29 | 11.77 | 12.48 | 11.46 | 12.39 | +4.65% | 315,262 | 380,936,812 |
| 2024-03-28 | 10.94 | 11.93 | 10.81 | 11.84 | +8.72% | 248,869 | 285,419,567 |
| 2024-03-27 | 11.58 | 11.64 | 10.88 | 10.89 | -6.36% | 175,656 | 195,900,173 |
| 2024-03-26 | 11.78 | 12.02 | 11.48 | 11.63 | -2.68% | 178,010 | 208,673,090 |
| 2024-03-25 | 12.31 | 12.49 | 11.9 | 11.95 | -1.65% | 265,653 | 326,491,723 |
| 2024-03-22 | 12.21 | 12.28 | 11.85 | 12.15 | -1.14% | 170,654 | 205,869,304 |
| 2024-03-21 | 12.24 | 12.55 | 12.13 | 12.29 | +0.66% | 177,690 | 218,925,109 |
| 2024-03-20 | 11.95 | 12.28 | 11.92 | 12.21 | +2.01% | 173,924 | 211,482,063 |
| 2024-03-19 | 12.06 | 12.17 | 11.95 | 11.97 | -0.91% | 161,971 | 195,305,309 |
| 2024-03-18 | 11.73 | 12.14 | 11.71 | 12.08 | +3.87% | 263,569 | 316,132,725 |
| 2024-03-15 | 11.5 | 11.63 | 11.26 | 11.63 | +1.13% | 117,250 | 134,378,808 |
| 2024-03-14 | 11.75 | 11.75 | 11.29 | 11.5 | -2.54% | 162,110 | 187,182,776 |
| 2024-03-13 | 11.65 | 11.98 | 11.62 | 11.8 | +0.6% | 178,610 | 210,815,819 |
| 2024-03-12 | 11.55 | 11.82 | 11.55 | 11.73 | +1.12% | 151,963 | 177,540,642 |
| 2024-03-11 | 11.09 | 11.6 | 11.01 | 11.6 | +3.2% | 156,776 | 178,703,167 |
| 2024-03-08 | 11.1 | 11.28 | 10.99 | 11.24 | +1.35% | 111,262 | 123,973,942 |
| 2024-03-07 | 11.5 | 11.56 | 11.07 | 11.09 | -3.82% | 159,497 | 180,013,630 |
| 2024-03-06 | 11.55 | 11.7 | 11.26 | 11.53 | -1.03% | 177,898 | 204,488,623 |
| 2024-03-05 | 11.4 | 11.87 | 11.19 | 11.65 | +1.22% | 268,893 | 311,200,912 |
| 2024-03-04 | 11.45 | 11.66 | 11.1 | 11.51 | +0.17% | 188,488 | 214,081,336 |
| 2024-03-01 | 11.15 | 11.56 | 11.13 | 11.49 | +2.04% | 218,284 | 247,910,300 |
| 2024-02-29 | 10.6 | 11.28 | 10.6 | 11.26 | +5.14% | 216,362 | 239,623,382 |
| 2024-02-28 | 11.68 | 11.96 | 10.7 | 10.71 | -7.59% | 338,889 | 388,564,149 |
| 2024-02-27 | 11.03 | 11.59 | 10.98 | 11.59 | +4.7% | 215,248 | 243,233,628 |
| 2024-02-26 | 11.03 | 11.34 | 10.85 | 11.07 | -0.18% | 221,542 | 245,827,664 |
| 2024-02-23 | 10.82 | 11.09 | 10.64 | 11.09 | +3.36% | 211,436 | 230,709,687 |
| 2024-02-22 | 10.33 | 10.75 | 10.29 | 10.73 | +3.27% | 199,045 | 211,318,526 |
| 2024-02-21 | 10.11 | 10.84 | 10.09 | 10.39 | +0.97% | 257,193 | 270,033,073 |
| 2024-02-20 | 9.98 | 10.46 | 9.9 | 10.29 | +1.78% | 214,427 | 219,055,538 |
| 2024-02-19 | 9.89 | 10.19 | 9.82 | 10.11 | +4.33% | 233,103 | 233,613,432 |
| 2024-02-08 | 9.25 | 9.76 | 9.25 | 9.69 | +4.98% | 247,594 | 236,896,964 |
| 2024-02-07 | 8.96 | 9.7 | 8.83 | 9.23 | +3.48% | 273,470 | 254,326,469 |
| 2024-02-06 | 8.06 | 9.2 | 8 | 8.92 | +7.47% | 252,947 | 217,182,448 |
| 2024-02-05 | 9.21 | 9.38 | 8 | 8.3 | -12.45% | 284,601 | 243,575,211 |
| 2024-02-02 | 10.03 | 10.29 | 9.01 | 9.48 | -5.2% | 221,102 | 212,187,792 |
| 2024-02-01 | 10.05 | 10.4 | 9.7 | 10 | -0.7% | 173,816 | 174,050,249 |
| 2024-01-31 | 10.81 | 10.92 | 10.01 | 10.07 | -7.78% | 217,244 | 225,999,086 |
| 2024-01-30 | 11.57 | 11.72 | 10.9 | 10.92 | -6.43% | 181,802 | 203,454,835 |
| 2024-01-29 | 12.37 | 12.44 | 11.63 | 11.67 | -5.12% | 166,039 | 197,368,412 |
| 2024-01-26 | 12.37 | 12.73 | 12.28 | 12.3 | -1.2% | 187,969 | 235,084,024 |
| 2024-01-25 | 12.12 | 12.56 | 11.93 | 12.45 | +0.97% | 248,394 | 305,686,115 |
| 2024-01-24 | 12.1 | 12.5 | 11.45 | 12.33 | +3.18% | 278,099 | 331,275,804 |
| 2024-01-23 | 11.9 | 12.19 | 11.47 | 11.95 | +0.17% | 205,495 | 244,942,078 |
| 2024-01-22 | 12.77 | 13.1 | 10.26 | 11.93 | -7.01% | 261,473 | 327,141,528 |
| 2024-01-19 | 13.51 | 13.51 | 12.8 | 12.83 | -6.21% | 250,303 | 328,766,680 |
| 2024-01-18 | 13 | 13.69 | 12.76 | 13.68 | +3.25% | 318,917 | 423,260,245 |
| 2024-01-17 | 13.42 | 13.84 | 13.2 | 13.25 | -0.53% | 352,482 | 478,266,792 |
| 2024-01-16 | 12.96 | 13.36 | 12.72 | 13.32 | +3.26% | 199,655 | 260,740,929 |
| 2024-01-15 | 13 | 13.11 | 12.85 | 12.9 | -1.45% | 104,000 | 134,828,367 |
| 2024-01-12 | 13.4 | 13.46 | 13.09 | 13.09 | -2.46% | 122,965 | 162,594,002 |
| 2024-01-11 | 12.71 | 13.5 | 12.71 | 13.42 | +5.84% | 208,359 | 274,505,640 |
| 2024-01-10 | 13.08 | 13.08 | 12.59 | 12.68 | -2.54% | 127,992 | 163,298,531 |
| 2024-01-09 | 13.33 | 13.44 | 12.8 | 13.01 | -1.59% | 150,161 | 196,694,833 |
| 2024-01-08 | 13.35 | 13.51 | 13.18 | 13.22 | -2.36% | 124,539 | 166,073,525 |
| 2024-01-05 | 13.92 | 14.29 | 13.44 | 13.54 | -1.96% | 203,615 | 281,626,341 |
| 2024-01-04 | 13.8 | 13.94 | 13.45 | 13.81 | +0.8% | 132,400 | 182,242,726 |
| 2024-01-03 | 13.88 | 13.97 | 13.6 | 13.7 | -1.3% | 134,198 | 184,493,618 |
| 2024-01-02 | 14.42 | 14.48 | 13.88 | 13.88 | -3.07% | 165,992 | 233,558,223 |
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：