股票概览
12.09
-1.87%
-0.23
12.36
开盘价
12.63
最高价
12.08
最低价
160,060
成交量
数据更新至: 2024-12-31
技术指标
12.15
MA5 (5日均线)
12.36
MA10 (10日均线)
12.96
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 | 12.36 | 12.63 | 12.08 | 12.09 | -1.87% | 160,060 | 197,394,570 |
| 2024-12-30 | 12.25 | 12.66 | 12.03 | 12.32 | +0.57% | 151,563 | 187,526,932 |
| 2024-12-27 | 12.08 | 12.41 | 12 | 12.25 | +1.83% | 103,678 | 127,122,770 |
| 2024-12-26 | 11.99 | 12.14 | 11.94 | 12.03 | -0.08% | 95,627 | 115,126,633 |
| 2024-12-25 | 12.43 | 12.46 | 11.9 | 12.04 | -3.14% | 117,064 | 141,149,463 |
| 2024-12-24 | 12.26 | 12.48 | 12.19 | 12.43 | +1.3% | 82,948 | 102,436,485 |
| 2024-12-23 | 12.81 | 12.88 | 12.23 | 12.27 | -4.88% | 147,075 | 184,251,619 |
| 2024-12-20 | 12.62 | 13.1 | 12.62 | 12.9 | +2.14% | 140,427 | 181,610,437 |
| 2024-12-19 | 12.55 | 12.7 | 12.45 | 12.63 | -0.32% | 88,319 | 111,076,569 |
| 2024-12-18 | 12.85 | 12.85 | 12.6 | 12.67 | -0.24% | 99,031 | 125,772,119 |
| 2024-12-17 | 13.02 | 13.1 | 12.64 | 12.7 | -2.31% | 109,600 | 140,704,444 |
| 2024-12-16 | 13.35 | 13.44 | 12.92 | 13 | -2.55% | 159,166 | 208,880,030 |
| 2024-12-13 | 13.72 | 13.72 | 13.33 | 13.34 | -2.84% | 128,353 | 172,802,931 |
| 2024-12-12 | 13.81 | 13.83 | 13.57 | 13.73 | -0.65% | 129,038 | 176,800,207 |
| 2024-12-11 | 13.65 | 14.06 | 13.65 | 13.82 | -0.07% | 126,169 | 174,640,765 |
| 2024-12-10 | 14.03 | 14.2 | 13.79 | 13.83 | +1.54% | 187,252 | 261,847,621 |
| 2024-12-09 | 13.75 | 13.9 | 13.5 | 13.62 | -1.38% | 121,291 | 165,953,603 |
| 2024-12-06 | 13.83 | 13.9 | 13.55 | 13.81 | -0.29% | 137,608 | 189,071,329 |
| 2024-12-05 | 13.64 | 13.95 | 13.64 | 13.85 | +0.29% | 137,302 | 189,790,850 |
| 2024-12-04 | 14.28 | 14.54 | 13.71 | 13.81 | -2.81% | 176,058 | 248,104,496 |
| 2024-12-03 | 14.26 | 14.63 | 14.02 | 14.21 | -0.14% | 225,763 | 323,760,711 |
| 2024-12-02 | 13.66 | 14.33 | 13.6 | 14.23 | +3.57% | 226,552 | 319,491,255 |
| 2024-11-29 | 13.6 | 13.92 | 13.35 | 13.74 | +0.88% | 190,835 | 260,534,083 |
| 2024-11-28 | 13.81 | 14.05 | 13.47 | 13.62 | -1.3% | 188,926 | 259,437,513 |
| 2024-11-27 | 13.48 | 13.81 | 13.09 | 13.8 | +2.83% | 207,742 | 279,965,145 |
| 2024-11-26 | 13.88 | 14.1 | 13.37 | 13.42 | -4.01% | 187,728 | 256,603,992 |
| 2024-11-25 | 14.01 | 14.17 | 13.59 | 13.98 | -1.41% | 209,632 | 290,205,125 |
| 2024-11-22 | 14.81 | 15.2 | 14.12 | 14.18 | -5.34% | 302,839 | 445,333,593 |
| 2024-11-21 | 15.3 | 15.75 | 14.81 | 14.98 | -4.16% | 387,660 | 588,365,769 |
| 2024-11-20 | 14.29 | 15.68 | 14.15 | 15.63 | +8.02% | 606,258 | 905,559,128 |
| 2024-11-19 | 13.88 | 14.47 | 13.86 | 14.47 | +3.51% | 275,448 | 390,384,746 |
| 2024-11-18 | 14.5 | 14.63 | 13.7 | 13.98 | -1.2% | 309,874 | 435,678,609 |
| 2024-11-15 | 15.2 | 15.4 | 14.1 | 14.15 | -7.82% | 475,443 | 696,792,388 |
| 2024-11-14 | 15.57 | 16.16 | 15.3 | 15.35 | -2.29% | 393,694 | 619,491,025 |
| 2024-11-13 | 16 | 16.15 | 15.1 | 15.71 | -2.96% | 456,702 | 708,624,782 |
| 2024-11-12 | 17 | 17.11 | 15.84 | 16.19 | -6.9% | 723,410 | 1,192,860,029 |
| 2024-11-11 | 17.7 | 18.5 | 17.18 | 17.39 | -0.06% | 809,712 | 1,441,130,938 |
| 2024-11-08 | 16.66 | 18.01 | 16.3 | 17.4 | +3.57% | 866,861 | 1,478,879,785 |
| 2024-11-07 | 17 | 18.33 | 16.21 | 16.8 | -4.6% | 958,773 | 1,643,972,894 |
| 2024-11-06 | 19.66 | 20.78 | 17.3 | 17.61 | -9.88% | 1,336,968 | 2,531,774,771 |
| 2024-11-05 | 20.78 | 20.78 | 18.23 | 19.54 | +12.43% | 1,367,191 | 2,680,033,506 |
| 2024-11-04 | 17.38 | 17.38 | 17.38 | 17.38 | +20.03% | 47,035 | 81,747,212 |
| 2024-11-01 | 14.48 | 14.48 | 14.48 | 14.48 | +19.97% | 20,561 | 29,772,675 |
| 2024-10-24 | 11.01 | 12.27 | 10.94 | 12.07 | +8.06% | 599,847 | 702,724,563 |
| 2024-10-23 | 10.9 | 11.97 | 10.89 | 11.17 | +1.73% | 472,711 | 545,182,734 |
| 2024-10-22 | 11.49 | 11.51 | 10.87 | 10.98 | -2.83% | 378,606 | 419,840,540 |
| 2024-10-21 | 10.29 | 11.3 | 10.25 | 11.3 | +10.57% | 657,123 | 719,420,803 |
| 2024-10-18 | 9.54 | 10.52 | 9.41 | 10.22 | +3.76% | 480,301 | 479,988,244 |
| 2024-10-17 | 9.93 | 10.3 | 9.76 | 9.85 | +0.31% | 381,176 | 382,453,562 |
| 2024-10-16 | 9.56 | 10.31 | 9.56 | 9.82 | -0.91% | 383,927 | 382,519,946 |
| 2024-10-15 | 9.3 | 10.5 | 9.28 | 9.91 | +7.72% | 536,572 | 537,090,146 |
| 2024-10-14 | 8.62 | 9.25 | 8.51 | 9.2 | +7.85% | 166,614 | 149,025,039 |
| 2024-10-11 | 8.75 | 8.8 | 8.45 | 8.53 | -2.51% | 93,658 | 80,641,728 |
| 2024-10-10 | 8.66 | 8.98 | 8.66 | 8.75 | +1.51% | 131,466 | 115,889,060 |
| 2024-10-09 | 9.45 | 9.6 | 8.59 | 8.62 | -14.74% | 263,206 | 239,370,628 |
| 2024-10-08 | 10.73 | 10.8 | 9.21 | 10.11 | +8.94% | 355,892 | 359,357,457 |
| 2024-09-30 | 8.53 | 9.49 | 8.37 | 9.28 | +12.08% | 356,380 | 315,881,776 |
| 2024-09-27 | 8 | 8.48 | 7.75 | 8.28 | +5.08% | 251,522 | 205,695,423 |
| 2024-09-26 | 7.41 | 7.91 | 7.36 | 7.88 | +6.34% | 166,328 | 128,101,539 |
| 2024-09-25 | 7.58 | 7.75 | 7.37 | 7.41 | -0.8% | 141,715 | 106,889,265 |
| 2024-09-24 | 6.93 | 7.63 | 6.9 | 7.47 | +7.64% | 170,286 | 123,723,610 |
| 2024-09-23 | 7.04 | 7.07 | 6.84 | 6.94 | -1.84% | 60,236 | 41,670,679 |
| 2024-09-20 | 7.2 | 7.28 | 7.03 | 7.07 | -2.48% | 80,305 | 57,337,200 |
| 2024-09-19 | 7.17 | 7.29 | 7.09 | 7.25 | +0.28% | 92,575 | 66,747,001 |
| 2024-09-18 | 7.07 | 7.4 | 7.04 | 7.23 | +0.7% | 102,692 | 73,697,947 |
| 2024-09-13 | 7.2 | 7.38 | 7.01 | 7.18 | -0.42% | 136,775 | 98,342,179 |
| 2024-09-12 | 6.79 | 8.09 | 6.79 | 7.21 | +6.97% | 148,364 | 108,507,647 |
| 2024-09-11 | 6.8 | 6.8 | 6.71 | 6.74 | -0.74% | 12,434 | 8,403,077 |
| 2024-09-10 | 6.76 | 6.82 | 6.66 | 6.79 | +0.44% | 16,117 | 10,854,864 |
| 2024-09-09 | 6.84 | 6.87 | 6.74 | 6.76 | -1.31% | 19,921 | 13,505,103 |
| 2024-09-06 | 6.97 | 6.98 | 6.85 | 6.85 | -2.14% | 25,191 | 17,389,548 |
| 2024-09-05 | 7.01 | 7.09 | 6.95 | 7 | -1.13% | 40,515 | 28,381,847 |
| 2024-09-04 | 7 | 7.26 | 6.97 | 7.08 | +0.57% | 31,789 | 22,572,424 |
| 2024-09-03 | 7 | 7.09 | 6.97 | 7.04 | +0.28% | 13,141 | 9,226,709 |
| 2024-09-02 | 7.05 | 7.09 | 6.99 | 7.02 | -0.71% | 21,525 | 15,174,614 |
| 2024-08-30 | 6.99 | 7.15 | 6.94 | 7.07 | +1.29% | 26,901 | 19,057,039 |
| 2024-08-29 | 6.92 | 7.02 | 6.85 | 6.98 | +1.01% | 17,965 | 12,501,100 |
| 2024-08-28 | 6.87 | 6.95 | 6.85 | 6.91 | +0.58% | 15,873 | 10,968,434 |
| 2024-08-27 | 6.96 | 6.98 | 6.87 | 6.87 | -1.72% | 15,051 | 10,403,308 |
| 2024-08-26 | 6.9 | 7.01 | 6.9 | 6.99 | +0.58% | 13,565 | 9,455,520 |
| 2024-08-23 | 6.99 | 7.06 | 6.9 | 6.95 | -0.57% | 18,327 | 12,768,584 |
| 2024-08-22 | 7.07 | 7.09 | 6.98 | 6.99 | -0.99% | 17,833 | 12,523,157 |
| 2024-08-21 | 7.02 | 7.09 | 7.02 | 7.06 | -0.14% | 11,869 | 8,386,882 |
| 2024-08-20 | 7.2 | 7.26 | 7.04 | 7.07 | -2.48% | 30,211 | 21,533,411 |
| 2024-08-19 | 7.29 | 7.39 | 7.21 | 7.25 | -0.82% | 36,957 | 26,909,885 |
| 2024-08-16 | 7.25 | 7.48 | 7.17 | 7.31 | +0.27% | 51,654 | 37,874,402 |
| 2024-08-15 | 7.16 | 7.47 | 7.14 | 7.29 | +1.53% | 40,175 | 29,212,465 |
| 2024-08-14 | 7.27 | 7.29 | 7.17 | 7.18 | -1.37% | 16,480 | 11,913,999 |
| 2024-08-13 | 7.23 | 7.28 | 7.16 | 7.28 | +0.97% | 15,586 | 11,250,412 |
| 2024-08-12 | 7.24 | 7.28 | 7.18 | 7.21 | -0.55% | 29,125 | 21,031,518 |
| 2024-08-09 | 7.47 | 7.47 | 7.22 | 7.25 | -4.98% | 95,586 | 69,815,279 |
| 2024-08-08 | 7.48 | 7.65 | 7.47 | 7.63 | +1.33% | 25,120 | 19,029,990 |
| 2024-08-07 | 7.55 | 7.58 | 7.47 | 7.53 | 0% | 17,741 | 13,375,020 |
| 2024-08-06 | 7.55 | 7.67 | 7.47 | 7.53 | +0.53% | 26,905 | 20,276,267 |
| 2024-08-05 | 7.62 | 7.7 | 7.46 | 7.49 | -1.96% | 29,924 | 22,709,286 |
| 2024-08-02 | 7.7 | 7.79 | 7.62 | 7.64 | -1.29% | 19,953 | 15,371,580 |
| 2024-08-01 | 7.84 | 7.9 | 7.7 | 7.74 | -1.15% | 20,004 | 15,541,986 |
| 2024-07-31 | 7.44 | 7.86 | 7.44 | 7.83 | +4.96% | 40,300 | 30,959,825 |
| 2024-07-30 | 7.43 | 7.47 | 7.37 | 7.46 | +0.4% | 15,384 | 11,435,949 |
| 2024-07-29 | 7.53 | 7.53 | 7.38 | 7.43 | -0.8% | 16,442 | 12,201,071 |
| 2024-07-26 | 7.44 | 7.55 | 7.42 | 7.49 | +1.08% | 16,146 | 12,089,331 |
| 2024-07-25 | 7.27 | 7.46 | 7.27 | 7.41 | +1.09% | 17,412 | 12,864,834 |
| 2024-07-24 | 7.42 | 7.44 | 7.28 | 7.33 | -1.21% | 20,888 | 15,355,641 |
| 2024-07-23 | 7.58 | 7.59 | 7.4 | 7.42 | -1.72% | 21,323 | 15,961,990 |
| 2024-07-22 | 7.6 | 7.68 | 7.49 | 7.55 | -1.05% | 28,084 | 21,240,170 |
| 2024-07-19 | 7.63 | 7.69 | 7.56 | 7.63 | -0.26% | 17,696 | 13,481,230 |
| 2024-07-18 | 7.65 | 7.67 | 7.43 | 7.65 | -0.65% | 26,597 | 20,074,948 |
| 2024-07-17 | 7.83 | 7.83 | 7.67 | 7.7 | -1.66% | 21,424 | 16,526,067 |
| 2024-07-16 | 7.83 | 7.9 | 7.78 | 7.83 | -0.89% | 18,820 | 14,714,816 |
| 2024-07-15 | 7.97 | 7.99 | 7.87 | 7.9 | -0.88% | 16,647 | 13,174,669 |
| 2024-07-12 | 7.96 | 8.01 | 7.93 | 7.97 | 0% | 19,613 | 15,631,497 |
| 2024-07-11 | 7.88 | 7.99 | 7.88 | 7.97 | +1.92% | 28,111 | 22,350,750 |
| 2024-07-10 | 7.87 | 7.91 | 7.78 | 7.82 | -0.51% | 16,887 | 13,260,385 |
| 2024-07-09 | 7.71 | 7.89 | 7.61 | 7.86 | +1.95% | 22,234 | 17,270,063 |
| 2024-07-08 | 7.85 | 7.87 | 7.66 | 7.71 | -2.16% | 16,201 | 12,555,928 |
| 2024-07-05 | 7.83 | 7.89 | 7.72 | 7.88 | +0.64% | 18,592 | 14,532,958 |
| 2024-07-04 | 8.01 | 8.01 | 7.79 | 7.83 | -1.51% | 23,432 | 18,414,746 |
| 2024-07-03 | 8.03 | 8.1 | 7.95 | 7.95 | -0.87% | 14,220 | 11,376,611 |
| 2024-07-02 | 8 | 8.04 | 7.94 | 8.02 | 0% | 24,276 | 19,412,764 |
| 2024-07-01 | 7.8 | 8.04 | 7.75 | 8.02 | +2.82% | 30,485 | 24,186,188 |
| 2024-06-28 | 7.7 | 7.86 | 7.67 | 7.8 | +0.78% | 20,953 | 16,349,003 |
| 2024-06-27 | 7.84 | 7.86 | 7.71 | 7.74 | -1.65% | 16,196 | 12,596,764 |
| 2024-06-26 | 7.73 | 7.88 | 7.68 | 7.87 | +1.81% | 20,592 | 16,051,472 |
| 2024-06-25 | 7.66 | 7.85 | 7.64 | 7.73 | +0.78% | 27,313 | 21,133,665 |
| 2024-06-24 | 7.86 | 7.87 | 7.64 | 7.67 | -3.03% | 33,078 | 25,586,019 |
| 2024-06-21 | 7.91 | 7.97 | 7.85 | 7.91 | -0.13% | 27,544 | 21,843,693 |
| 2024-06-20 | 8.18 | 8.18 | 7.91 | 7.92 | -4.12% | 62,610 | 50,231,036 |
| 2024-06-19 | 8.03 | 8.45 | 7.99 | 8.26 | +3.25% | 83,837 | 68,729,839 |
| 2024-06-18 | 7.93 | 8.02 | 7.89 | 8 | +0.88% | 21,257 | 16,934,510 |
| 2024-06-17 | 8.1 | 8.1 | 7.9 | 7.93 | -2.34% | 33,929 | 27,109,244 |
| 2024-06-14 | 8.01 | 8.13 | 7.95 | 8.12 | +0.87% | 29,696 | 23,984,435 |
| 2024-06-13 | 8.18 | 8.21 | 8 | 8.05 | -2.07% | 44,012 | 35,626,503 |
| 2024-06-12 | 8.23 | 8.28 | 8.15 | 8.22 | -1.56% | 68,439 | 56,162,025 |
| 2024-06-11 | 8.16 | 8.49 | 7.98 | 8.35 | +2.96% | 88,656 | 73,309,758 |
| 2024-06-07 | 7.97 | 8.14 | 7.95 | 8.11 | +3.05% | 37,621 | 30,241,122 |
| 2024-06-06 | 8.08 | 8.12 | 7.77 | 7.87 | -2.6% | 49,039 | 38,743,234 |
| 2024-06-05 | 8.21 | 8.23 | 8.07 | 8.08 | -1.82% | 41,779 | 34,020,505 |
| 2024-06-04 | 8.23 | 8.26 | 8.07 | 8.23 | -0.24% | 35,558 | 28,984,123 |
| 2024-06-03 | 8.35 | 8.38 | 8.17 | 8.25 | -1.55% | 36,806 | 30,354,344 |
| 2024-05-31 | 8.39 | 8.44 | 8.36 | 8.38 | -0.36% | 28,545 | 23,944,706 |
| 2024-05-30 | 8.39 | 8.56 | 8.35 | 8.41 | +0.6% | 44,770 | 37,879,300 |
| 2024-05-29 | 8.29 | 8.43 | 8.27 | 8.36 | +0.72% | 24,019 | 20,075,398 |
| 2024-05-28 | 8.45 | 8.45 | 8.29 | 8.3 | -1.43% | 25,058 | 20,874,111 |
| 2024-05-27 | 8.41 | 8.46 | 8.26 | 8.42 | +0.6% | 34,351 | 28,640,701 |
| 2024-05-24 | 8.41 | 8.49 | 8.3 | 8.37 | -0.48% | 39,156 | 32,913,459 |
| 2024-05-23 | 8.6 | 8.6 | 8.4 | 8.41 | -2.44% | 43,264 | 36,700,546 |
| 2024-05-22 | 8.66 | 8.74 | 8.59 | 8.62 | +0.12% | 29,173 | 25,246,274 |
| 2024-05-21 | 8.77 | 8.77 | 8.57 | 8.61 | -1.6% | 34,282 | 29,652,319 |
| 2024-05-20 | 8.74 | 8.85 | 8.63 | 8.75 | 0% | 50,959 | 44,518,535 |
| 2024-05-17 | 8.7 | 8.81 | 8.62 | 8.75 | +0.92% | 44,548 | 38,715,908 |
| 2024-05-16 | 8.72 | 8.84 | 8.64 | 8.67 | -0.23% | 39,819 | 34,821,282 |
| 2024-05-15 | 8.78 | 8.83 | 8.66 | 8.69 | -1.14% | 29,446 | 25,736,123 |
| 2024-05-14 | 8.74 | 8.85 | 8.74 | 8.79 | +0.92% | 33,312 | 29,284,873 |
| 2024-05-13 | 8.73 | 8.83 | 8.69 | 8.71 | -1.47% | 47,739 | 41,788,948 |
| 2024-05-10 | 8.96 | 9.01 | 8.79 | 8.84 | -1.23% | 69,724 | 61,704,330 |
| 2024-05-09 | 8.92 | 9.04 | 8.92 | 8.95 | -0.33% | 63,126 | 56,608,063 |
| 2024-05-08 | 8.99 | 9.07 | 8.93 | 8.98 | -0.33% | 79,294 | 71,280,985 |
| 2024-05-07 | 8.8 | 9.02 | 8.77 | 9.01 | +2.27% | 104,810 | 93,587,085 |
| 2024-05-06 | 8.65 | 8.81 | 8.58 | 8.81 | +3.53% | 81,621 | 71,238,589 |
| 2024-04-30 | 8.53 | 8.64 | 8.41 | 8.51 | +0.24% | 65,179 | 55,525,497 |
| 2024-04-29 | 8.17 | 8.52 | 8.09 | 8.49 | +2.17% | 97,653 | 81,796,670 |
| 2024-04-26 | 8.45 | 8.45 | 8.27 | 8.31 | -1.19% | 65,685 | 54,589,772 |
| 2024-04-25 | 8.28 | 8.56 | 8.21 | 8.41 | +0.96% | 58,698 | 49,454,987 |
| 2024-04-24 | 8.17 | 8.33 | 8.13 | 8.33 | +0.73% | 57,689 | 47,622,039 |
| 2024-04-23 | 8.45 | 8.57 | 8.23 | 8.27 | -4.06% | 116,491 | 97,432,345 |
| 2024-04-22 | 9 | 9 | 8.57 | 8.62 | -5.07% | 148,198 | 130,110,738 |
| 2024-04-19 | 8.47 | 9.08 | 8.42 | 9.08 | +7.84% | 194,230 | 172,067,881 |
| 2024-04-18 | 8.26 | 8.46 | 8.22 | 8.42 | +1.94% | 55,187 | 46,200,357 |
| 2024-04-17 | 8.06 | 8.28 | 8.01 | 8.26 | +4.56% | 42,283 | 34,507,505 |
| 2024-04-16 | 8.28 | 8.28 | 7.9 | 7.9 | -5.05% | 57,085 | 45,831,889 |
| 2024-04-15 | 8.44 | 8.6 | 8.2 | 8.32 | -1.07% | 75,480 | 63,543,623 |
| 2024-04-12 | 8.42 | 8.5 | 8.32 | 8.41 | +0.12% | 32,738 | 27,524,913 |
| 2024-04-11 | 8.39 | 8.48 | 8.3 | 8.4 | -0.12% | 32,099 | 26,990,789 |
| 2024-04-10 | 8.57 | 8.59 | 8.34 | 8.41 | -2.66% | 40,313 | 34,075,323 |
| 2024-04-09 | 8.4 | 8.65 | 8.39 | 8.64 | +2.86% | 52,159 | 44,433,561 |
| 2024-04-08 | 8.66 | 8.68 | 8.38 | 8.4 | -3.23% | 63,888 | 54,514,122 |
| 2024-04-03 | 8.7 | 9.02 | 8.64 | 8.68 | -1.48% | 99,639 | 87,755,378 |
| 2024-04-02 | 8.48 | 8.88 | 8.46 | 8.81 | +3.77% | 118,386 | 102,872,993 |
| 2024-04-01 | 8.39 | 8.5 | 8.38 | 8.49 | +1.8% | 36,107 | 30,509,381 |
| 2024-03-29 | 8.29 | 8.34 | 8.24 | 8.34 | +0.97% | 24,416 | 20,235,709 |
| 2024-03-28 | 8.18 | 8.33 | 8.16 | 8.26 | +0.49% | 29,395 | 24,265,877 |
| 2024-03-27 | 8.3 | 8.34 | 8.21 | 8.22 | -1.2% | 27,030 | 22,366,750 |
| 2024-03-26 | 8.3 | 8.33 | 8.2 | 8.32 | +0.85% | 24,235 | 20,025,272 |
| 2024-03-25 | 8.38 | 8.42 | 8.23 | 8.25 | -1.9% | 32,222 | 26,849,509 |
| 2024-03-22 | 8.37 | 8.48 | 8.3 | 8.41 | +0.36% | 46,938 | 39,362,835 |
| 2024-03-21 | 8.46 | 8.5 | 8.32 | 8.38 | -1.41% | 51,675 | 43,413,205 |
| 2024-03-20 | 8.5 | 8.54 | 8.36 | 8.5 | -2.3% | 98,384 | 82,990,607 |
| 2024-03-19 | 8.8 | 8.83 | 8.69 | 8.7 | -1.69% | 42,655 | 37,350,377 |
| 2024-03-18 | 8.6 | 8.89 | 8.59 | 8.85 | +3.39% | 67,955 | 59,811,749 |
| 2024-03-15 | 8.43 | 8.58 | 8.36 | 8.56 | +1.54% | 37,519 | 31,824,783 |
| 2024-03-14 | 8.4 | 8.52 | 8.34 | 8.43 | 0% | 35,295 | 29,753,660 |
| 2024-03-13 | 8.47 | 8.53 | 8.36 | 8.43 | -0.59% | 42,419 | 35,804,881 |
| 2024-03-12 | 8.4 | 8.49 | 8.33 | 8.48 | +0.83% | 52,492 | 44,156,493 |
| 2024-03-11 | 8.36 | 8.43 | 8.22 | 8.41 | +0.96% | 77,632 | 64,785,108 |
| 2024-03-08 | 8.3 | 8.69 | 8.18 | 8.33 | +5.44% | 154,361 | 128,944,707 |
| 2024-03-07 | 7.87 | 8.04 | 7.87 | 7.9 | +0.38% | 35,949 | 28,594,809 |
| 2024-03-06 | 7.85 | 7.92 | 7.81 | 7.87 | +0.51% | 23,732 | 18,671,478 |
| 2024-03-05 | 8 | 8.01 | 7.8 | 7.83 | -2.25% | 32,595 | 25,680,949 |
| 2024-03-04 | 8.05 | 8.08 | 7.92 | 8.01 | -0.62% | 29,144 | 23,308,947 |
| 2024-03-01 | 8 | 8.12 | 7.97 | 8.06 | +0.88% | 25,650 | 20,601,373 |
| 2024-02-29 | 7.8 | 8.06 | 7.72 | 7.99 | +2.7% | 40,663 | 32,370,078 |
| 2024-02-28 | 8.27 | 8.38 | 7.75 | 7.78 | -5.47% | 67,613 | 54,834,711 |
| 2024-02-27 | 8.13 | 8.26 | 8.09 | 8.23 | +1.23% | 30,027 | 24,587,913 |
| 2024-02-26 | 7.99 | 8.32 | 7.92 | 8.13 | +2.01% | 49,516 | 40,278,483 |
| 2024-02-23 | 7.85 | 8.03 | 7.81 | 7.97 | +1.4% | 38,466 | 30,390,671 |
| 2024-02-22 | 7.77 | 7.9 | 7.74 | 7.86 | +0.38% | 27,321 | 21,397,794 |
| 2024-02-21 | 7.7 | 7.95 | 7.67 | 7.83 | +1.42% | 45,356 | 35,609,495 |
| 2024-02-20 | 7.7 | 7.75 | 7.58 | 7.72 | -0.39% | 26,655 | 20,437,142 |
| 2024-02-19 | 7.7 | 7.91 | 7.6 | 7.75 | +1.57% | 52,925 | 41,245,736 |
| 2024-02-08 | 6.98 | 7.66 | 6.96 | 7.63 | +8.84% | 73,401 | 53,644,253 |
| 2024-02-07 | 7.2 | 7.34 | 6.98 | 7.01 | -1.96% | 50,993 | 36,463,943 |
| 2024-02-06 | 6.87 | 7.38 | 6.64 | 7.15 | +3.47% | 50,820 | 35,764,199 |
| 2024-02-05 | 7.07 | 7.14 | 6.6 | 6.91 | -2.95% | 52,875 | 36,305,387 |
| 2024-02-02 | 7.27 | 7.39 | 6.84 | 7.12 | -2.47% | 48,531 | 34,515,568 |
| 2024-02-01 | 7.33 | 7.48 | 7.18 | 7.3 | -1.35% | 28,810 | 21,121,636 |
| 2024-01-31 | 7.54 | 7.61 | 7.35 | 7.4 | -1.99% | 31,547 | 23,460,145 |
| 2024-01-30 | 7.7 | 7.81 | 7.54 | 7.55 | -2.83% | 22,413 | 17,202,874 |
| 2024-01-29 | 8.02 | 8.05 | 7.77 | 7.77 | -2.63% | 28,605 | 22,573,800 |
| 2024-01-26 | 8.07 | 8.15 | 7.95 | 7.98 | -1.12% | 34,605 | 27,896,158 |
| 2024-01-25 | 7.88 | 8.07 | 7.8 | 8.07 | +2.41% | 44,099 | 35,102,649 |
| 2024-01-24 | 7.83 | 7.93 | 7.61 | 7.88 | +0.64% | 38,148 | 29,719,498 |
| 2024-01-23 | 7.71 | 7.91 | 7.58 | 7.83 | +1.03% | 36,484 | 28,296,306 |
| 2024-01-22 | 8.09 | 8.09 | 7.67 | 7.75 | -4.56% | 49,252 | 38,910,033 |
| 2024-01-19 | 8.28 | 8.32 | 8.11 | 8.12 | -1.34% | 21,534 | 17,661,084 |
| 2024-01-18 | 8.31 | 8.31 | 8.02 | 8.23 | -0.96% | 50,068 | 40,683,473 |
| 2024-01-17 | 8.43 | 8.52 | 8.29 | 8.31 | -1.66% | 29,920 | 25,106,184 |
| 2024-01-16 | 8.53 | 8.58 | 8.3 | 8.45 | -0.94% | 43,165 | 36,390,752 |
| 2024-01-15 | 8.59 | 8.63 | 8.49 | 8.53 | -1.04% | 26,690 | 22,827,903 |
| 2024-01-12 | 8.68 | 8.74 | 8.59 | 8.62 | -0.35% | 19,978 | 17,308,412 |
| 2024-01-11 | 8.45 | 8.67 | 8.42 | 8.65 | +2.25% | 27,252 | 23,386,084 |
| 2024-01-10 | 8.51 | 8.57 | 8.38 | 8.46 | -0.82% | 23,388 | 19,855,465 |
| 2024-01-09 | 8.52 | 8.64 | 8.43 | 8.53 | 0% | 35,826 | 30,551,490 |
| 2024-01-08 | 8.67 | 8.69 | 8.5 | 8.53 | -1.61% | 27,805 | 23,881,129 |
| 2024-01-05 | 8.8 | 8.87 | 8.62 | 8.67 | -1.7% | 38,763 | 33,819,356 |
| 2024-01-04 | 8.86 | 8.9 | 8.78 | 8.82 | -0.45% | 27,089 | 23,931,418 |
| 2024-01-03 | 8.93 | 8.97 | 8.8 | 8.86 | -0.67% | 34,104 | 30,271,300 |
| 2024-01-02 | 8.9 | 8.98 | 8.85 | 8.92 | +0.45% | 35,022 | 31,239,853 |
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：