股票概览
15.9
-8.46%
-1.47
17.62
开盘价
17.7
最高价
15.8
最低价
357,993
成交量
数据更新至: 2024-12-31
技术指标
16.99
MA5 (5日均线)
17.47
MA10 (10日均线)
16.57
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 | 17.62 | 17.7 | 15.8 | 15.9 | -8.46% | 357,993 | 588,250,171 |
| 2024-12-30 | 17.87 | 18.18 | 16.91 | 17.37 | -2.36% | 304,902 | 536,303,771 |
| 2024-12-27 | 17.51 | 18.85 | 17.51 | 17.79 | +2.89% | 429,216 | 780,561,672 |
| 2024-12-26 | 16.81 | 17.89 | 16.64 | 17.29 | +4.03% | 372,272 | 644,796,838 |
| 2024-12-25 | 17.11 | 17.64 | 16.36 | 16.62 | -5.08% | 356,999 | 598,993,871 |
| 2024-12-24 | 18.66 | 18.88 | 17.15 | 17.51 | -3.74% | 458,520 | 811,738,437 |
| 2024-12-23 | 19.52 | 20.43 | 17.7 | 18.19 | -3.96% | 650,205 | 1,241,584,020 |
| 2024-12-20 | 17.22 | 20.26 | 17.22 | 18.94 | +6.34% | 674,133 | 1,256,413,899 |
| 2024-12-19 | 17.01 | 18.67 | 17.01 | 17.81 | +3.37% | 599,887 | 1,070,741,543 |
| 2024-12-18 | 16.47 | 18.08 | 15.71 | 17.23 | +3.73% | 654,568 | 1,109,063,052 |
| 2024-12-17 | 18.88 | 19 | 16.36 | 16.61 | -9.73% | 656,883 | 1,132,170,844 |
| 2024-12-16 | 17 | 18.4 | 16.73 | 18.4 | +20.03% | 440,692 | 781,824,279 |
| 2024-12-13 | 15.98 | 16.24 | 15.25 | 15.33 | -4.43% | 296,637 | 466,264,198 |
| 2024-12-12 | 15.44 | 16.12 | 15.26 | 16.04 | +4.91% | 330,572 | 517,095,211 |
| 2024-12-11 | 15.4 | 15.53 | 14.93 | 15.29 | -0.07% | 200,119 | 303,653,141 |
| 2024-12-10 | 15.7 | 15.78 | 15.2 | 15.3 | +0.92% | 260,514 | 402,933,433 |
| 2024-12-09 | 15.8 | 15.95 | 14.95 | 15.16 | -2.76% | 274,343 | 418,273,980 |
| 2024-12-06 | 14.87 | 15.77 | 14.83 | 15.59 | +5.48% | 391,525 | 600,893,162 |
| 2024-12-05 | 14.13 | 14.8 | 14.04 | 14.78 | +4.38% | 241,109 | 352,176,166 |
| 2024-12-04 | 14.48 | 14.88 | 14.08 | 14.16 | -1.94% | 183,937 | 267,218,800 |
| 2024-12-03 | 14.42 | 14.76 | 14.29 | 14.44 | +0.14% | 171,917 | 249,084,626 |
| 2024-12-02 | 14.2 | 14.6 | 14.04 | 14.42 | +1.62% | 197,308 | 282,854,140 |
| 2024-11-29 | 14.09 | 14.49 | 13.8 | 14.19 | +0.71% | 164,310 | 232,225,859 |
| 2024-11-28 | 14.43 | 14.67 | 14.02 | 14.09 | -3.23% | 175,453 | 250,761,529 |
| 2024-11-27 | 13.65 | 14.58 | 13.19 | 14.56 | +5.13% | 226,629 | 316,399,495 |
| 2024-11-26 | 13.8 | 14.33 | 13.72 | 13.85 | -0.36% | 134,878 | 189,044,829 |
| 2024-11-25 | 13.8 | 13.97 | 13.49 | 13.9 | +1.76% | 139,487 | 191,468,565 |
| 2024-11-22 | 14.52 | 14.75 | 13.62 | 13.66 | -5.47% | 198,867 | 282,828,621 |
| 2024-11-21 | 14.3 | 14.71 | 14 | 14.45 | +0.56% | 204,873 | 294,334,107 |
| 2024-11-20 | 14.01 | 14.55 | 13.96 | 14.37 | +2.06% | 187,420 | 268,352,044 |
| 2024-11-19 | 13.7 | 14.08 | 13.44 | 14.08 | +3.07% | 190,511 | 262,935,547 |
| 2024-11-18 | 15.57 | 15.76 | 13.5 | 13.66 | -12.55% | 363,210 | 509,491,328 |
| 2024-11-15 | 15.65 | 16.69 | 15.5 | 15.62 | +0.13% | 387,051 | 624,900,322 |
| 2024-11-14 | 16.13 | 17.36 | 15.56 | 15.6 | -4.18% | 368,472 | 604,271,739 |
| 2024-11-13 | 15.53 | 16.49 | 15.4 | 16.28 | +4.09% | 316,611 | 507,099,856 |
| 2024-11-12 | 16.8 | 17.57 | 15.4 | 15.64 | -5.61% | 393,682 | 649,700,896 |
| 2024-11-11 | 15.7 | 16.68 | 15.4 | 16.57 | +6.42% | 361,447 | 585,356,854 |
| 2024-11-08 | 15.96 | 16.18 | 15.42 | 15.57 | -3.89% | 316,107 | 497,557,022 |
| 2024-11-07 | 15.11 | 16.44 | 14.91 | 16.2 | +7.36% | 401,598 | 631,661,736 |
| 2024-11-06 | 14.82 | 15.58 | 14.3 | 15.09 | +1.48% | 350,991 | 528,473,362 |
| 2024-11-05 | 14.38 | 15 | 14.15 | 14.87 | +3.77% | 207,669 | 304,837,540 |
| 2024-11-04 | 14.1 | 14.36 | 14 | 14.33 | +0.07% | 191,822 | 272,764,043 |
| 2024-11-01 | 15.66 | 15.96 | 14.2 | 14.32 | -9.65% | 330,883 | 490,602,936 |
| 2024-10-31 | 15.09 | 16.84 | 15.09 | 15.85 | +6.59% | 412,875 | 662,957,167 |
| 2024-10-30 | 15.39 | 15.48 | 14.65 | 14.87 | -5.47% | 332,907 | 500,168,647 |
| 2024-10-29 | 16.8 | 17.17 | 15.56 | 15.73 | -7.09% | 506,593 | 818,003,108 |
| 2024-10-28 | 16.55 | 17.25 | 15.91 | 16.93 | +1.99% | 526,515 | 873,359,499 |
| 2024-10-25 | 14.86 | 16.77 | 14.86 | 16.6 | +13.93% | 580,653 | 927,307,392 |
| 2024-10-24 | 14.23 | 15.06 | 14.21 | 14.57 | +1.32% | 262,585 | 384,834,339 |
| 2024-10-23 | 14.5 | 15.12 | 14.16 | 14.38 | -3.43% | 290,052 | 423,847,071 |
| 2024-10-22 | 15.36 | 16.05 | 14.66 | 14.89 | -4% | 433,279 | 663,803,645 |
| 2024-10-21 | 14.59 | 16.11 | 14.35 | 15.51 | +6.31% | 507,662 | 772,838,969 |
| 2024-10-18 | 13.88 | 15.01 | 13.72 | 14.59 | +3.62% | 402,435 | 573,201,100 |
| 2024-10-17 | 13.44 | 15.25 | 13.29 | 14.08 | +5.79% | 529,860 | 763,960,781 |
| 2024-10-16 | 12.5 | 13.74 | 12.41 | 13.31 | +3.34% | 294,857 | 390,649,258 |
| 2024-10-15 | 12.84 | 13.75 | 12.71 | 12.88 | -0.46% | 253,783 | 335,259,363 |
| 2024-10-14 | 12.53 | 13.02 | 12.21 | 12.94 | +3.11% | 233,469 | 295,321,006 |
| 2024-10-11 | 13 | 13.15 | 12.2 | 12.55 | -5% | 220,735 | 279,430,127 |
| 2024-10-10 | 13.6 | 13.96 | 12.98 | 13.21 | -2% | 284,422 | 382,306,505 |
| 2024-10-09 | 14.5 | 15.07 | 13.44 | 13.48 | -14.41% | 498,620 | 706,122,750 |
| 2024-10-08 | 16 | 16 | 14 | 15.75 | +15.47% | 658,275 | 985,423,184 |
| 2024-09-30 | 12.07 | 13.94 | 12.07 | 13.64 | +13.01% | 642,789 | 827,075,689 |
| 2024-09-27 | 11.53 | 12.43 | 11.53 | 12.07 | +6.25% | 522,409 | 630,264,799 |
| 2024-09-26 | 11.4 | 11.75 | 11.05 | 11.36 | +4.8% | 437,781 | 497,343,561 |
| 2024-09-25 | 10.45 | 11.23 | 10.4 | 10.84 | +3.73% | 246,680 | 268,157,862 |
| 2024-09-24 | 10.18 | 10.55 | 9.88 | 10.45 | +2.45% | 204,637 | 209,977,955 |
| 2024-09-23 | 10.08 | 10.58 | 10 | 10.2 | +0.49% | 151,036 | 156,254,374 |
| 2024-09-20 | 10.2 | 10.3 | 9.99 | 10.15 | -0.49% | 113,842 | 115,234,358 |
| 2024-09-19 | 10.19 | 10.4 | 10.09 | 10.2 | +0.39% | 153,272 | 157,404,970 |
| 2024-09-18 | 10.02 | 10.34 | 9.97 | 10.16 | +0.2% | 107,179 | 108,545,814 |
| 2024-09-13 | 10.2 | 10.48 | 10.05 | 10.14 | -0.2% | 122,416 | 125,246,405 |
| 2024-09-12 | 10.47 | 10.75 | 10.16 | 10.16 | -4.33% | 186,043 | 192,405,031 |
| 2024-09-11 | 10.57 | 10.77 | 10.3 | 10.62 | -1.76% | 181,281 | 190,308,411 |
| 2024-09-10 | 11.35 | 11.45 | 10.51 | 10.81 | -4.25% | 236,635 | 254,408,207 |
| 2024-09-09 | 11 | 11.55 | 10.8 | 11.29 | +2.92% | 208,418 | 233,831,739 |
| 2024-09-06 | 11.45 | 11.47 | 10.89 | 10.97 | -3.77% | 195,342 | 215,805,389 |
| 2024-09-05 | 11.35 | 11.74 | 11.2 | 11.4 | -3.8% | 310,600 | 356,146,856 |
| 2024-09-04 | 11.45 | 12.07 | 11.41 | 11.85 | +2.24% | 322,167 | 379,132,289 |
| 2024-09-03 | 11.47 | 11.75 | 11.28 | 11.59 | +2.11% | 247,903 | 285,988,832 |
| 2024-09-02 | 11.62 | 11.9 | 11.35 | 11.35 | -1.82% | 263,893 | 305,744,937 |
| 2024-08-30 | 11.25 | 11.98 | 11.09 | 11.56 | +2.39% | 364,127 | 419,783,966 |
| 2024-08-29 | 10.62 | 11.48 | 10.55 | 11.29 | +4.54% | 294,585 | 324,549,750 |
| 2024-08-28 | 10.53 | 11.05 | 10.35 | 10.8 | +2.56% | 250,059 | 269,081,376 |
| 2024-08-27 | 11.11 | 11.26 | 10.48 | 10.53 | -2.5% | 183,161 | 197,414,467 |
| 2024-08-26 | 10.75 | 10.99 | 10.64 | 10.8 | +0.56% | 144,406 | 156,551,153 |
| 2024-08-23 | 10.62 | 11.09 | 10.62 | 10.74 | -1.47% | 202,266 | 220,053,194 |
| 2024-08-22 | 11.44 | 11.73 | 10.86 | 10.9 | -6.92% | 329,551 | 368,034,646 |
| 2024-08-21 | 11.38 | 11.96 | 11.22 | 11.71 | +2.36% | 334,428 | 389,266,410 |
| 2024-08-20 | 11.41 | 11.55 | 11.17 | 11.44 | -1.29% | 216,633 | 245,221,196 |
| 2024-08-19 | 11.2 | 11.79 | 11.18 | 11.59 | +1.85% | 273,158 | 314,566,879 |
| 2024-08-16 | 11.41 | 11.87 | 11.35 | 11.38 | -0.87% | 294,433 | 339,654,764 |
| 2024-08-15 | 11.22 | 11.59 | 11 | 11.48 | +2.23% | 275,234 | 311,624,902 |
| 2024-08-14 | 11.24 | 11.47 | 11.15 | 11.23 | -1.32% | 185,739 | 209,748,731 |
| 2024-08-13 | 11.34 | 11.48 | 11.17 | 11.38 | +0.44% | 208,224 | 235,766,926 |
| 2024-08-12 | 11.97 | 11.97 | 11.17 | 11.33 | -5.35% | 335,160 | 383,924,338 |
| 2024-08-09 | 12.42 | 12.58 | 11.92 | 11.97 | -2.21% | 450,551 | 550,341,203 |
| 2024-08-08 | 12.18 | 13.13 | 12.1 | 12.24 | -11.3% | 718,666 | 900,954,898 |
| 2024-08-07 | 12.95 | 15 | 12.62 | 13.8 | +6.15% | 947,061 | 1,300,937,991 |
| 2024-08-06 | 11.34 | 13 | 10.88 | 13 | +20.04% | 771,454 | 935,587,981 |
| 2024-08-05 | 12.09 | 12.44 | 10.76 | 10.83 | -6.15% | 554,900 | 651,868,572 |
| 2024-08-02 | 11.95 | 12.47 | 11.49 | 11.54 | -3.99% | 582,669 | 699,522,784 |
| 2024-08-01 | 11.49 | 12.99 | 10.98 | 12.02 | +5.25% | 748,517 | 879,298,519 |
| 2024-07-31 | 11.42 | 11.42 | 10.35 | 11.42 | +19.96% | 606,053 | 677,646,037 |
| 2024-07-30 | 9.05 | 9.52 | 9 | 9.52 | +4.5% | 124,172 | 115,657,132 |
| 2024-07-29 | 9.06 | 9.16 | 8.96 | 9.11 | +0.77% | 57,117 | 51,893,505 |
| 2024-07-26 | 9 | 9.15 | 8.97 | 9.04 | -0.33% | 68,729 | 62,226,302 |
| 2024-07-25 | 9.23 | 9.37 | 9.01 | 9.07 | -2.79% | 105,886 | 96,872,150 |
| 2024-07-24 | 9.2 | 9.44 | 9.01 | 9.33 | +0.65% | 130,075 | 120,355,337 |
| 2024-07-23 | 9.4 | 9.58 | 9.24 | 9.27 | -1.9% | 126,966 | 119,493,247 |
| 2024-07-22 | 9.38 | 9.58 | 9.22 | 9.45 | -2.88% | 201,286 | 188,776,723 |
| 2024-07-19 | 9.52 | 10.6 | 9.51 | 9.73 | +6.69% | 254,942 | 252,282,779 |
| 2024-07-18 | 8.85 | 9.14 | 8.53 | 9.12 | +3.05% | 126,296 | 112,221,164 |
| 2024-07-17 | 8.9 | 9.11 | 8.7 | 8.85 | -0.56% | 81,274 | 72,296,060 |
| 2024-07-16 | 8.77 | 9 | 8.57 | 8.9 | +1.25% | 72,110 | 63,331,416 |
| 2024-07-15 | 9.03 | 9.03 | 8.74 | 8.79 | -2.77% | 62,893 | 55,495,738 |
| 2024-07-12 | 9.23 | 9.36 | 9 | 9.04 | -2.27% | 79,682 | 72,743,884 |
| 2024-07-11 | 9.18 | 9.27 | 9.03 | 9.25 | +2.78% | 73,806 | 67,773,691 |
| 2024-07-10 | 9.21 | 9.3 | 8.95 | 9 | -3.02% | 74,182 | 67,787,335 |
| 2024-07-09 | 9.07 | 9.32 | 8.83 | 9.28 | +2.2% | 83,303 | 75,726,877 |
| 2024-07-08 | 9.3 | 9.33 | 9.05 | 9.08 | -2.37% | 47,648 | 43,647,424 |
| 2024-07-05 | 9.32 | 9.42 | 9.09 | 9.3 | -0.21% | 58,870 | 54,342,371 |
| 2024-07-04 | 9.53 | 9.63 | 9.32 | 9.32 | -2.92% | 73,131 | 69,196,097 |
| 2024-07-03 | 9.9 | 9.96 | 9.58 | 9.6 | -3.61% | 92,484 | 90,101,127 |
| 2024-07-02 | 9.95 | 10.23 | 9.87 | 9.96 | -0.4% | 97,800 | 98,317,801 |
| 2024-07-01 | 9.89 | 10.4 | 9.8 | 10 | +1.83% | 98,334 | 98,744,611 |
| 2024-06-28 | 9.72 | 10.03 | 9.71 | 9.82 | +0.41% | 60,796 | 60,129,780 |
| 2024-06-27 | 10.06 | 10.12 | 9.76 | 9.78 | -4.12% | 80,539 | 80,042,866 |
| 2024-06-26 | 9.77 | 10.2 | 9.58 | 10.2 | +3.34% | 94,143 | 93,347,331 |
| 2024-06-25 | 9.89 | 10.35 | 9.8 | 9.87 | +0.1% | 96,715 | 97,423,354 |
| 2024-06-24 | 10.08 | 10.22 | 9.84 | 9.86 | -3.52% | 97,349 | 97,308,445 |
| 2024-06-21 | 10.68 | 10.74 | 10.2 | 10.22 | -6.67% | 157,742 | 164,042,439 |
| 2024-06-20 | 10.58 | 11.08 | 10.43 | 10.95 | +2.72% | 210,481 | 227,625,868 |
| 2024-06-19 | 10.7 | 10.79 | 10.52 | 10.66 | -0.37% | 64,556 | 68,803,319 |
| 2024-06-18 | 10.29 | 10.73 | 10.22 | 10.7 | +3.78% | 96,728 | 102,212,690 |
| 2024-06-17 | 10.51 | 10.59 | 10.27 | 10.31 | -1.53% | 62,575 | 64,984,035 |
| 2024-06-14 | 10.5 | 10.67 | 10.39 | 10.47 | 0% | 63,185 | 66,353,805 |
| 2024-06-13 | 10.72 | 10.8 | 10.44 | 10.47 | -0.85% | 76,188 | 80,455,743 |
| 2024-06-12 | 10.18 | 10.66 | 10.07 | 10.56 | +3.53% | 122,588 | 128,051,307 |
| 2024-06-11 | 9.71 | 10.28 | 9.43 | 10.2 | +4.29% | 115,239 | 114,784,010 |
| 2024-06-07 | 9.79 | 10.05 | 9.68 | 9.78 | -1.71% | 75,202 | 74,033,886 |
| 2024-06-06 | 10.19 | 10.32 | 9.82 | 9.95 | -1.19% | 85,272 | 85,660,646 |
| 2024-06-05 | 10.4 | 10.42 | 10.05 | 10.07 | -3.45% | 71,408 | 72,885,253 |
| 2024-06-04 | 10.88 | 10.89 | 10.37 | 10.43 | -5.18% | 121,596 | 128,243,986 |
| 2024-06-03 | 10.73 | 11.1 | 10.51 | 11 | +1.57% | 125,318 | 135,545,881 |
| 2024-05-31 | 10.37 | 10.96 | 10.37 | 10.83 | +4.34% | 111,735 | 120,234,526 |
| 2024-05-30 | 10.55 | 10.6 | 10.32 | 10.38 | -3.35% | 97,869 | 102,028,153 |
| 2024-05-29 | 10.66 | 11.14 | 10.48 | 10.74 | +0.56% | 120,011 | 129,620,154 |
| 2024-05-28 | 10.84 | 10.98 | 10.63 | 10.68 | -2.47% | 79,075 | 85,119,022 |
| 2024-05-27 | 10.58 | 10.99 | 10.37 | 10.95 | +3.4% | 116,397 | 124,171,089 |
| 2024-05-24 | 10.7 | 10.82 | 10.5 | 10.59 | -1.67% | 94,748 | 100,667,169 |
| 2024-05-23 | 11.35 | 11.35 | 10.7 | 10.77 | -5.77% | 187,967 | 205,405,642 |
| 2024-05-22 | 11.3 | 12.08 | 11.17 | 11.43 | +1.33% | 251,063 | 291,958,250 |
| 2024-05-21 | 11.35 | 11.45 | 11.16 | 11.28 | -1.48% | 87,651 | 98,696,568 |
| 2024-05-20 | 10.94 | 11.52 | 10.8 | 11.45 | +4.66% | 154,587 | 173,983,959 |
| 2024-05-17 | 10.86 | 11.09 | 10.77 | 10.94 | -0.55% | 79,496 | 86,702,561 |
| 2024-05-16 | 11.22 | 11.32 | 10.95 | 11 | -1.79% | 104,859 | 116,703,722 |
| 2024-05-15 | 11.29 | 11.55 | 11.15 | 11.2 | -1.67% | 140,686 | 159,279,673 |
| 2024-05-14 | 11.13 | 11.9 | 11.13 | 11.39 | +2.8% | 243,527 | 278,618,517 |
| 2024-05-13 | 10.58 | 11.18 | 10.37 | 11.08 | +4.33% | 190,310 | 207,652,472 |
| 2024-05-10 | 10.89 | 11.05 | 10.54 | 10.62 | -2.3% | 106,663 | 114,990,778 |
| 2024-05-09 | 10.7 | 10.98 | 10.7 | 10.87 | +0.28% | 79,734 | 86,537,553 |
| 2024-05-08 | 10.85 | 11.03 | 10.72 | 10.84 | -0.28% | 90,156 | 97,937,503 |
| 2024-05-07 | 11.13 | 11.13 | 10.7 | 10.87 | -2.34% | 130,550 | 141,785,074 |
| 2024-05-06 | 11.24 | 11.42 | 10.94 | 11.13 | -0.09% | 102,118 | 113,132,587 |
| 2024-04-30 | 10.99 | 11.34 | 10.88 | 11.14 | +1% | 127,951 | 142,332,015 |
| 2024-04-29 | 10.68 | 11.24 | 10.6 | 11.03 | +3.96% | 129,203 | 141,396,936 |
| 2024-04-26 | 10.27 | 11.04 | 10.27 | 10.61 | +1.82% | 157,859 | 169,597,403 |
| 2024-04-25 | 10.17 | 10.52 | 10.09 | 10.42 | +1.66% | 105,921 | 109,344,671 |
| 2024-04-24 | 10.11 | 10.32 | 10 | 10.25 | +0.29% | 128,685 | 130,851,246 |
| 2024-04-23 | 9.74 | 10.66 | 9.65 | 10.22 | +6.68% | 176,748 | 180,819,451 |
| 2024-04-22 | 9.22 | 9.77 | 8.97 | 9.58 | +2.24% | 102,900 | 97,234,923 |
| 2024-04-19 | 9.64 | 9.7 | 9.27 | 9.37 | -4% | 97,921 | 92,485,092 |
| 2024-04-18 | 9.52 | 9.95 | 9.31 | 9.76 | +1.35% | 143,751 | 138,615,943 |
| 2024-04-17 | 8.59 | 9.66 | 8.59 | 9.63 | +13.7% | 167,250 | 155,461,250 |
| 2024-04-16 | 9.44 | 9.49 | 8.41 | 8.47 | -9.89% | 162,864 | 141,256,656 |
| 2024-04-15 | 9.97 | 10.02 | 9.27 | 9.4 | -6% | 109,724 | 104,609,888 |
| 2024-04-12 | 10.2 | 10.27 | 9.9 | 10 | -2.25% | 79,955 | 80,527,252 |
| 2024-04-11 | 10.09 | 10.38 | 10.02 | 10.23 | +1.09% | 88,913 | 91,353,352 |
| 2024-04-10 | 10.6 | 10.68 | 9.85 | 10.12 | -4.8% | 121,792 | 123,496,963 |
| 2024-04-09 | 10.7 | 10.87 | 10.52 | 10.63 | -0.28% | 60,565 | 64,672,506 |
| 2024-04-08 | 11.13 | 11.2 | 10.62 | 10.66 | -4.82% | 104,623 | 113,726,712 |
| 2024-04-03 | 11.67 | 11.71 | 11.17 | 11.2 | -4.84% | 107,652 | 122,404,932 |
| 2024-04-02 | 11.61 | 11.85 | 11.57 | 11.77 | -0.25% | 80,785 | 94,691,138 |
| 2024-04-01 | 11.46 | 11.99 | 11.34 | 11.8 | +2.43% | 163,106 | 189,874,607 |
| 2024-03-29 | 10.88 | 11.63 | 10.88 | 11.52 | +5.79% | 178,348 | 202,522,799 |
| 2024-03-28 | 10.42 | 11.02 | 10.3 | 10.89 | +5.01% | 146,966 | 158,509,727 |
| 2024-03-27 | 11.25 | 11.34 | 10.3 | 10.37 | -8.31% | 190,967 | 204,620,290 |
| 2024-03-26 | 11.16 | 11.44 | 10.92 | 11.31 | +1.16% | 130,849 | 146,599,946 |
| 2024-03-25 | 11.5 | 11.66 | 11.16 | 11.18 | -2.02% | 191,628 | 218,967,451 |
| 2024-03-22 | 11.47 | 11.88 | 11.28 | 11.41 | -2.89% | 214,639 | 246,214,773 |
| 2024-03-21 | 11.59 | 12.39 | 11.51 | 11.75 | -0.51% | 319,009 | 378,050,748 |
| 2024-03-20 | 11.5 | 12.06 | 11.13 | 11.81 | +6.11% | 374,388 | 436,204,073 |
| 2024-03-19 | 11.15 | 11.27 | 10.91 | 11.13 | -1.5% | 229,192 | 253,971,690 |
| 2024-03-18 | 10 | 11.54 | 10 | 11.3 | +11.77% | 440,647 | 477,879,400 |
| 2024-03-15 | 10 | 10.12 | 9.9 | 10.11 | +0.3% | 92,780 | 92,838,841 |
| 2024-03-14 | 10.18 | 10.23 | 9.88 | 10.08 | -2.51% | 142,766 | 143,639,719 |
| 2024-03-13 | 10.17 | 10.45 | 10.09 | 10.34 | +1.17% | 181,222 | 186,098,569 |
| 2024-03-12 | 10.18 | 10.32 | 9.9 | 10.22 | +0.59% | 176,305 | 178,891,118 |
| 2024-03-11 | 9.75 | 10.23 | 9.7 | 10.16 | +2.01% | 185,227 | 186,608,610 |
| 2024-03-08 | 10.06 | 10.07 | 9.78 | 9.96 | -1.68% | 178,224 | 176,660,649 |
| 2024-03-07 | 9.98 | 10.6 | 9.9 | 10.13 | 0% | 260,225 | 265,273,252 |
| 2024-03-06 | 10.14 | 10.71 | 10.09 | 10.13 | -1.55% | 249,835 | 258,980,540 |
| 2024-03-05 | 10.28 | 10.58 | 9.93 | 10.29 | -2.46% | 266,106 | 272,135,020 |
| 2024-03-04 | 9.78 | 10.69 | 9.77 | 10.55 | +7.11% | 326,151 | 337,960,726 |
| 2024-03-01 | 9.85 | 9.95 | 9.51 | 9.85 | -1.79% | 265,082 | 258,603,370 |
| 2024-02-29 | 9 | 10.09 | 8.92 | 10.03 | +9.38% | 350,717 | 335,245,453 |
| 2024-02-28 | 9.43 | 10.88 | 9.15 | 9.17 | -1.61% | 473,738 | 474,995,958 |
| 2024-02-27 | 8.8 | 9.34 | 8.73 | 9.32 | +4.25% | 254,877 | 234,030,399 |
| 2024-02-26 | 8.77 | 9.33 | 8.61 | 8.94 | +0.22% | 259,909 | 232,614,433 |
| 2024-02-23 | 8.66 | 9.06 | 8.51 | 8.92 | +3% | 235,185 | 205,821,243 |
| 2024-02-22 | 8.4 | 8.74 | 8.35 | 8.66 | 0% | 241,312 | 206,551,767 |
| 2024-02-21 | 8 | 8.66 | 7.86 | 8.66 | +6.65% | 286,655 | 240,178,868 |
| 2024-02-20 | 8 | 8.36 | 7.89 | 8.12 | -1.58% | 247,469 | 200,072,990 |
| 2024-02-19 | 7.55 | 8.39 | 7.47 | 8.25 | +17.52% | 289,555 | 232,652,156 |
| 2024-02-08 | 6.18 | 7.05 | 6.08 | 7.02 | +13.59% | 178,061 | 118,101,844 |
| 2024-02-07 | 6.47 | 6.62 | 5.98 | 6.18 | -4.19% | 166,164 | 105,305,152 |
| 2024-02-06 | 6.19 | 6.65 | 5.64 | 6.45 | +2.71% | 162,231 | 99,172,070 |
| 2024-02-05 | 7.05 | 7.12 | 6.2 | 6.28 | -12.53% | 147,972 | 95,869,033 |
| 2024-02-02 | 7.75 | 7.93 | 6.91 | 7.18 | -6.87% | 107,507 | 79,347,502 |
| 2024-02-01 | 7.75 | 7.83 | 7.46 | 7.71 | -0.52% | 85,381 | 65,598,365 |
| 2024-01-31 | 8.1 | 8.22 | 7.73 | 7.75 | -5.02% | 88,707 | 70,503,291 |
| 2024-01-30 | 8.54 | 8.54 | 8.1 | 8.16 | -4.56% | 77,466 | 64,431,943 |
| 2024-01-29 | 9.03 | 9.06 | 8.51 | 8.55 | -5.11% | 83,745 | 72,949,629 |
| 2024-01-26 | 9.1 | 9.26 | 8.98 | 9.01 | -0.77% | 79,348 | 72,298,312 |
| 2024-01-25 | 8.61 | 9.1 | 8.56 | 9.08 | +4.85% | 104,632 | 92,846,293 |
| 2024-01-24 | 8.56 | 8.75 | 8.27 | 8.66 | +0.93% | 85,680 | 72,986,278 |
| 2024-01-23 | 8.56 | 8.65 | 8.37 | 8.58 | +1.06% | 73,869 | 63,022,984 |
| 2024-01-22 | 9 | 9.07 | 8.42 | 8.49 | -5.67% | 100,527 | 88,221,086 |
| 2024-01-19 | 9.29 | 9.42 | 9 | 9 | -2.81% | 77,362 | 71,192,569 |
| 2024-01-18 | 9.15 | 9.35 | 8.99 | 9.26 | +0.22% | 97,980 | 89,564,988 |
| 2024-01-17 | 9.33 | 9.55 | 9.23 | 9.24 | -0.65% | 103,002 | 96,943,875 |
| 2024-01-16 | 9.48 | 9.48 | 9.1 | 9.3 | -0.64% | 67,308 | 62,040,951 |
| 2024-01-15 | 9.29 | 9.43 | 9.27 | 9.36 | +0.11% | 55,741 | 52,172,321 |
| 2024-01-12 | 9.65 | 9.69 | 9.35 | 9.35 | -3.21% | 85,444 | 80,984,968 |
| 2024-01-11 | 9.34 | 9.69 | 9.29 | 9.66 | +3.87% | 108,391 | 104,024,022 |
| 2024-01-10 | 9.45 | 9.47 | 9.15 | 9.3 | -1.9% | 64,924 | 60,357,957 |
| 2024-01-09 | 9.39 | 9.62 | 9.33 | 9.48 | +0.32% | 75,871 | 71,821,325 |
| 2024-01-08 | 9.44 | 9.6 | 9.4 | 9.45 | -0.32% | 88,409 | 84,209,033 |
| 2024-01-05 | 9.79 | 9.84 | 9.43 | 9.48 | -3.76% | 119,390 | 114,869,308 |
| 2024-01-04 | 9.81 | 9.95 | 9.7 | 9.85 | -0.2% | 100,594 | 98,965,657 |
| 2024-01-03 | 9.69 | 9.95 | 9.63 | 9.87 | +1.54% | 130,524 | 128,198,317 |
| 2024-01-02 | 9.9 | 10.05 | 9.72 | 9.72 | -1.52% | 104,578 | 102,748,259 |
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：