股票概览
14.7
-1.21%
-0.18
15
开盘价
15.4
最高价
14.7
最低价
110,138
成交量
数据更新至: 2024-12-31
技术指标
14.59
MA5 (5日均线)
14.58
MA10 (10日均线)
15.05
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 | 15 | 15.4 | 14.7 | 14.7 | -1.21% | 110,138 | 165,575,555 |
| 2024-12-30 | 14.83 | 15.33 | 14.29 | 14.88 | -0.07% | 116,666 | 172,852,284 |
| 2024-12-27 | 14.6 | 15.18 | 14.6 | 14.89 | +1.57% | 108,143 | 162,109,381 |
| 2024-12-26 | 13.91 | 14.67 | 13.68 | 14.66 | +6.15% | 97,299 | 139,373,827 |
| 2024-12-25 | 14 | 14.13 | 13.5 | 13.81 | -1.92% | 77,855 | 107,322,541 |
| 2024-12-24 | 14.8 | 14.8 | 13.55 | 14.08 | -3.03% | 145,138 | 203,387,155 |
| 2024-12-23 | 14.93 | 15.39 | 14.36 | 14.52 | -2.62% | 97,616 | 144,891,244 |
| 2024-12-20 | 14.62 | 15.15 | 14.6 | 14.91 | +2.26% | 99,352 | 147,935,305 |
| 2024-12-19 | 14.58 | 14.89 | 14.27 | 14.58 | -1.29% | 86,166 | 125,213,125 |
| 2024-12-18 | 14.48 | 15.03 | 14.25 | 14.77 | +1.86% | 93,953 | 138,296,551 |
| 2024-12-17 | 15.66 | 15.71 | 14.41 | 14.5 | -8.23% | 171,461 | 256,092,097 |
| 2024-12-16 | 16.3 | 16.72 | 15.53 | 15.8 | -3.48% | 165,534 | 267,137,610 |
| 2024-12-13 | 16.45 | 16.9 | 15.93 | 16.37 | -1.27% | 231,681 | 378,932,064 |
| 2024-12-12 | 15.48 | 16.69 | 15.45 | 16.58 | +7.04% | 318,205 | 519,178,662 |
| 2024-12-11 | 15.71 | 15.85 | 15.33 | 15.49 | -1.96% | 111,518 | 172,935,980 |
| 2024-12-10 | 16.3 | 16.46 | 15.6 | 15.8 | +0.64% | 158,592 | 251,896,359 |
| 2024-12-09 | 15.16 | 16.09 | 14.97 | 15.7 | +3.56% | 195,011 | 305,944,437 |
| 2024-12-06 | 14.99 | 15.48 | 14.86 | 15.16 | +2.5% | 120,238 | 181,897,166 |
| 2024-12-05 | 14.87 | 15.21 | 14.53 | 14.79 | -1.27% | 125,017 | 185,452,457 |
| 2024-12-04 | 15 | 15.39 | 14.85 | 14.98 | -0.93% | 93,345 | 140,348,531 |
| 2024-12-03 | 15.44 | 15.59 | 14.92 | 15.12 | -1.95% | 135,495 | 205,066,482 |
| 2024-12-02 | 15.43 | 16.1 | 15.31 | 15.42 | -0.58% | 160,241 | 251,555,448 |
| 2024-11-29 | 15.26 | 15.59 | 15.1 | 15.51 | +1.11% | 113,662 | 174,996,437 |
| 2024-11-28 | 15.97 | 16.01 | 15.13 | 15.34 | -4.24% | 174,551 | 269,556,850 |
| 2024-11-27 | 15.1 | 16.15 | 14.5 | 16.02 | +5.67% | 194,443 | 302,192,690 |
| 2024-11-26 | 15.22 | 15.55 | 14.91 | 15.16 | -0.2% | 120,282 | 183,541,778 |
| 2024-11-25 | 15.3 | 15.69 | 14.8 | 15.19 | -1.81% | 158,929 | 239,579,215 |
| 2024-11-22 | 16.25 | 16.64 | 15.38 | 15.47 | -4.03% | 184,490 | 297,655,940 |
| 2024-11-21 | 16.5 | 16.5 | 15.77 | 16.12 | -2.77% | 186,622 | 299,379,010 |
| 2024-11-20 | 15.8 | 16.85 | 15.7 | 16.58 | +5.14% | 343,026 | 560,506,517 |
| 2024-11-19 | 14.65 | 15.87 | 14.3 | 15.77 | +9.06% | 187,908 | 283,346,305 |
| 2024-11-18 | 15.16 | 15.44 | 13.98 | 14.46 | -4.62% | 153,080 | 223,064,065 |
| 2024-11-15 | 15.05 | 15.86 | 14.84 | 15.16 | 0% | 167,592 | 256,450,482 |
| 2024-11-14 | 15.71 | 16 | 15.13 | 15.16 | -4.83% | 168,548 | 261,467,893 |
| 2024-11-13 | 16 | 16.17 | 15.01 | 15.93 | -3.34% | 253,952 | 393,812,313 |
| 2024-11-12 | 16.35 | 17.3 | 16.16 | 16.48 | +0.98% | 252,195 | 421,467,396 |
| 2024-11-11 | 16.53 | 16.73 | 16 | 16.32 | -3.09% | 279,217 | 454,881,156 |
| 2024-11-08 | 16.16 | 17 | 15.68 | 16.84 | +8.37% | 378,739 | 624,696,103 |
| 2024-11-07 | 15.29 | 15.98 | 15.22 | 15.54 | -0.51% | 242,375 | 376,780,655 |
| 2024-11-06 | 15.3 | 16.42 | 15.05 | 15.62 | +1.17% | 329,945 | 516,803,298 |
| 2024-11-05 | 14.26 | 15.45 | 14.08 | 15.44 | +8.05% | 310,824 | 466,070,852 |
| 2024-11-04 | 14.3 | 14.7 | 13.88 | 14.29 | +0.78% | 183,707 | 260,683,262 |
| 2024-11-01 | 14.8 | 14.84 | 13.81 | 14.18 | -5.84% | 283,693 | 406,859,572 |
| 2024-10-31 | 13.92 | 15.65 | 13.92 | 15.06 | +6.13% | 455,104 | 674,666,699 |
| 2024-10-30 | 13.33 | 14.35 | 13.22 | 14.19 | +6.93% | 316,167 | 440,320,672 |
| 2024-10-29 | 14 | 14 | 13.15 | 13.27 | -4.39% | 225,751 | 303,077,446 |
| 2024-10-28 | 13.5 | 14.63 | 13.3 | 13.88 | +4.13% | 443,481 | 622,823,371 |
| 2024-10-25 | 12.32 | 13.57 | 12.2 | 13.33 | +8.91% | 382,421 | 502,144,738 |
| 2024-10-24 | 12.3 | 12.36 | 12.1 | 12.24 | -1.37% | 80,162 | 97,985,120 |
| 2024-10-23 | 12.63 | 12.65 | 12.33 | 12.41 | -1.35% | 141,871 | 177,017,164 |
| 2024-10-22 | 12.96 | 12.96 | 12.43 | 12.58 | -2.48% | 187,909 | 237,002,550 |
| 2024-10-21 | 12.26 | 12.99 | 12.17 | 12.9 | +5.31% | 245,124 | 310,741,455 |
| 2024-10-18 | 11.85 | 12.49 | 11.81 | 12.25 | +2% | 149,489 | 182,185,223 |
| 2024-10-17 | 12.5 | 12.6 | 11.97 | 12.01 | -3.15% | 159,257 | 195,476,291 |
| 2024-10-16 | 11.56 | 12.49 | 11.51 | 12.4 | +4.11% | 161,581 | 197,413,979 |
| 2024-10-15 | 12.18 | 12.5 | 11.91 | 11.91 | -3.01% | 142,258 | 173,302,247 |
| 2024-10-14 | 11.91 | 12.29 | 11.68 | 12.28 | +3.63% | 122,859 | 147,841,981 |
| 2024-10-11 | 11.95 | 12.23 | 11.5 | 11.85 | -0.84% | 142,609 | 169,793,633 |
| 2024-10-10 | 12.59 | 12.75 | 11.77 | 11.95 | -0.5% | 183,495 | 225,136,999 |
| 2024-10-09 | 13.77 | 13.77 | 11.99 | 12.01 | -18.19% | 298,276 | 388,945,615 |
| 2024-10-08 | 14 | 14.72 | 12.53 | 14.68 | +17.44% | 468,348 | 648,444,005 |
| 2024-09-30 | 11.46 | 12.64 | 11.28 | 12.5 | +13.02% | 332,460 | 397,123,899 |
| 2024-09-27 | 10.61 | 11.3 | 10.5 | 11.06 | +5.13% | 181,394 | 198,010,693 |
| 2024-09-26 | 10.4 | 10.53 | 10.21 | 10.52 | -0.28% | 94,251 | 97,604,606 |
| 2024-09-25 | 10.75 | 10.82 | 10.46 | 10.55 | -0.94% | 129,417 | 137,372,418 |
| 2024-09-24 | 10.49 | 10.78 | 10.28 | 10.65 | +2.01% | 64,587 | 68,343,420 |
| 2024-09-23 | 10.32 | 10.48 | 10.09 | 10.44 | +0.77% | 30,914 | 32,112,350 |
| 2024-09-20 | 10.53 | 10.61 | 10.3 | 10.36 | -1.61% | 34,390 | 35,828,039 |
| 2024-09-19 | 10.5 | 10.68 | 10.35 | 10.53 | +0.38% | 31,600 | 33,395,923 |
| 2024-09-18 | 10.58 | 10.69 | 10.23 | 10.49 | -0.85% | 42,242 | 44,013,844 |
| 2024-09-13 | 10.64 | 10.84 | 10.45 | 10.58 | -1.03% | 35,806 | 37,954,252 |
| 2024-09-12 | 10.46 | 10.92 | 10.42 | 10.69 | +2.3% | 52,217 | 55,805,060 |
| 2024-09-11 | 10.51 | 10.6 | 10.37 | 10.45 | -1.14% | 26,158 | 27,391,299 |
| 2024-09-10 | 10.53 | 10.59 | 10.23 | 10.57 | +0.19% | 31,435 | 32,810,742 |
| 2024-09-09 | 10.51 | 10.66 | 10.31 | 10.55 | -0.28% | 39,062 | 40,986,306 |
| 2024-09-06 | 10.62 | 10.82 | 10.49 | 10.58 | -0.56% | 50,248 | 53,462,796 |
| 2024-09-05 | 10.7 | 10.75 | 10.55 | 10.64 | -0.09% | 47,087 | 50,190,593 |
| 2024-09-04 | 11.05 | 11.08 | 10.61 | 10.65 | -4.23% | 83,347 | 89,983,162 |
| 2024-09-03 | 10.85 | 11.2 | 10.85 | 11.12 | +2.58% | 65,834 | 72,773,450 |
| 2024-09-02 | 10.88 | 11.11 | 10.82 | 10.84 | -1% | 68,302 | 74,777,856 |
| 2024-08-30 | 10.71 | 11.15 | 10.65 | 10.95 | +1.96% | 119,269 | 130,598,624 |
| 2024-08-29 | 10.4 | 10.89 | 10.4 | 10.74 | +2.87% | 115,361 | 123,708,225 |
| 2024-08-28 | 9.79 | 10.7 | 9.72 | 10.44 | +6.1% | 86,647 | 88,954,134 |
| 2024-08-27 | 9.82 | 9.93 | 9.76 | 9.84 | -0.71% | 38,485 | 37,858,800 |
| 2024-08-26 | 10.06 | 10.12 | 9.87 | 9.91 | -0.6% | 29,418 | 29,288,095 |
| 2024-08-23 | 9.9 | 10.11 | 9.76 | 9.97 | -0.3% | 44,483 | 44,216,173 |
| 2024-08-22 | 10.09 | 10.33 | 9.99 | 10 | -0.99% | 43,726 | 44,286,939 |
| 2024-08-21 | 10.34 | 10.49 | 10.05 | 10.1 | -2.88% | 55,909 | 57,422,650 |
| 2024-08-20 | 10.3 | 10.6 | 10.23 | 10.4 | +0.78% | 49,779 | 51,896,000 |
| 2024-08-19 | 10.32 | 10.39 | 10.21 | 10.32 | -0.48% | 31,704 | 32,646,827 |
| 2024-08-16 | 10.07 | 10.46 | 10.07 | 10.37 | +2.78% | 54,000 | 55,641,178 |
| 2024-08-15 | 10.01 | 10.21 | 9.95 | 10.09 | +0.3% | 36,831 | 37,121,841 |
| 2024-08-14 | 10.18 | 10.28 | 10.03 | 10.06 | -1.47% | 25,681 | 26,078,620 |
| 2024-08-13 | 10 | 10.21 | 10 | 10.21 | +1.19% | 21,065 | 21,342,676 |
| 2024-08-12 | 10 | 10.23 | 10 | 10.09 | -0.2% | 34,240 | 34,626,537 |
| 2024-08-09 | 10.01 | 10.4 | 10.01 | 10.11 | -0.98% | 61,158 | 62,354,516 |
| 2024-08-08 | 10.7 | 10.97 | 10.19 | 10.21 | -2.02% | 106,763 | 112,112,217 |
| 2024-08-07 | 10.3 | 10.77 | 10.23 | 10.42 | +1.07% | 97,046 | 102,021,608 |
| 2024-08-06 | 10.01 | 10.32 | 9.88 | 10.31 | +4.04% | 46,947 | 47,700,774 |
| 2024-08-05 | 10.09 | 10.2 | 9.91 | 9.91 | -3.32% | 34,943 | 35,103,826 |
| 2024-08-02 | 10.29 | 10.44 | 10.09 | 10.25 | -1.35% | 46,968 | 48,077,912 |
| 2024-08-01 | 10.14 | 10.42 | 10.04 | 10.39 | +2.36% | 68,874 | 71,000,808 |
| 2024-07-31 | 10 | 10.19 | 9.87 | 10.15 | +1.2% | 53,798 | 54,099,456 |
| 2024-07-30 | 10.09 | 10.23 | 9.93 | 10.03 | -1.57% | 46,662 | 46,924,602 |
| 2024-07-29 | 10.39 | 10.39 | 9.94 | 10.19 | +1.49% | 67,117 | 68,270,899 |
| 2024-07-26 | 9.32 | 10.06 | 9.19 | 10.04 | +6.58% | 68,827 | 67,313,658 |
| 2024-07-25 | 9.59 | 9.65 | 9.18 | 9.42 | -1.88% | 40,503 | 38,295,017 |
| 2024-07-24 | 9.7 | 9.75 | 9.51 | 9.6 | -0.93% | 31,299 | 30,060,257 |
| 2024-07-23 | 9.65 | 9.95 | 9.62 | 9.69 | +0.1% | 48,108 | 47,075,086 |
| 2024-07-22 | 9.33 | 9.77 | 9.31 | 9.68 | +4.54% | 42,313 | 40,723,933 |
| 2024-07-19 | 9.14 | 9.49 | 9.1 | 9.26 | +0.33% | 25,712 | 23,907,065 |
| 2024-07-18 | 9.44 | 9.46 | 8.94 | 9.23 | -2.43% | 35,694 | 32,605,001 |
| 2024-07-17 | 9.62 | 9.72 | 9.46 | 9.46 | -1.97% | 16,182 | 15,430,560 |
| 2024-07-16 | 9.7 | 9.72 | 9.47 | 9.65 | +0.84% | 19,742 | 18,965,311 |
| 2024-07-15 | 9.66 | 9.79 | 9.46 | 9.57 | -1.75% | 24,190 | 23,170,190 |
| 2024-07-12 | 9.74 | 9.8 | 9.67 | 9.74 | +0.21% | 15,026 | 14,607,955 |
| 2024-07-11 | 9.57 | 9.82 | 9.57 | 9.72 | +3.08% | 31,540 | 30,704,989 |
| 2024-07-10 | 9.49 | 9.58 | 9.34 | 9.43 | -0.74% | 19,682 | 18,584,598 |
| 2024-07-09 | 9.36 | 9.53 | 9.07 | 9.5 | +1.06% | 30,845 | 28,736,102 |
| 2024-07-08 | 9.69 | 9.79 | 9.33 | 9.4 | -3.98% | 31,500 | 29,778,171 |
| 2024-07-05 | 9.66 | 9.9 | 9.61 | 9.79 | 0% | 15,625 | 15,220,857 |
| 2024-07-04 | 9.95 | 10.02 | 9.75 | 9.79 | -2% | 23,732 | 23,358,585 |
| 2024-07-03 | 10.02 | 10.15 | 9.79 | 9.99 | -0.3% | 31,860 | 31,689,633 |
| 2024-07-02 | 9.85 | 10.13 | 9.7 | 10.02 | +3.3% | 39,436 | 39,196,789 |
| 2024-07-01 | 9.96 | 10.02 | 9.48 | 9.7 | -2.71% | 42,927 | 41,485,495 |
| 2024-06-28 | 9.85 | 10.16 | 9.8 | 9.97 | 0% | 31,227 | 31,218,371 |
| 2024-06-27 | 10.08 | 10.33 | 9.88 | 9.97 | -1.09% | 34,235 | 34,543,299 |
| 2024-06-26 | 9.81 | 10.14 | 9.75 | 10.08 | +2.34% | 33,804 | 33,720,906 |
| 2024-06-25 | 9.98 | 10.06 | 9.76 | 9.85 | -1.4% | 28,828 | 28,483,213 |
| 2024-06-24 | 10.32 | 10.32 | 9.83 | 9.99 | -3.66% | 45,301 | 45,402,935 |
| 2024-06-21 | 10.24 | 10.41 | 10 | 10.37 | +0.1% | 27,360 | 28,065,693 |
| 2024-06-20 | 10.55 | 10.55 | 10.27 | 10.36 | -1.8% | 35,789 | 37,072,424 |
| 2024-06-19 | 10.43 | 10.65 | 10.31 | 10.55 | +1.44% | 53,402 | 56,218,602 |
| 2024-06-18 | 10.06 | 10.43 | 9.97 | 10.4 | +4.31% | 43,722 | 45,025,954 |
| 2024-06-17 | 10.19 | 10.19 | 9.92 | 9.97 | -1.87% | 25,223 | 25,260,719 |
| 2024-06-14 | 10.12 | 10.19 | 9.98 | 10.16 | +0.4% | 31,098 | 31,371,924 |
| 2024-06-13 | 10.22 | 10.35 | 10.07 | 10.12 | -0.39% | 32,832 | 33,504,666 |
| 2024-06-12 | 10.12 | 10.4 | 10.07 | 10.16 | +0.4% | 42,905 | 43,918,963 |
| 2024-06-11 | 9.95 | 10.17 | 9.52 | 10.12 | +1.3% | 46,337 | 45,748,703 |
| 2024-06-07 | 9.86 | 10 | 9.74 | 9.99 | +2.46% | 45,104 | 44,585,542 |
| 2024-06-06 | 10.25 | 10.45 | 9.68 | 9.75 | -5.25% | 69,635 | 68,881,955 |
| 2024-06-05 | 10.48 | 10.7 | 10.24 | 10.29 | -0.39% | 35,910 | 37,538,079 |
| 2024-06-04 | 10.63 | 10.74 | 10.14 | 10.33 | -4% | 59,870 | 61,616,734 |
| 2024-06-03 | 11.01 | 11.14 | 10.61 | 10.76 | -3.06% | 54,005 | 58,481,575 |
| 2024-05-31 | 10.69 | 11.2 | 10.6 | 11.1 | +3.26% | 61,018 | 67,067,449 |
| 2024-05-30 | 10.93 | 11.11 | 10.51 | 10.75 | -0.19% | 56,003 | 60,903,088 |
| 2024-05-29 | 11.11 | 11.15 | 10.74 | 10.77 | -1.46% | 52,257 | 56,930,752 |
| 2024-05-28 | 10.63 | 11.06 | 10.46 | 10.93 | +2.53% | 73,101 | 79,545,705 |
| 2024-05-27 | 10.66 | 10.9 | 10.39 | 10.66 | -0.74% | 66,270 | 69,766,315 |
| 2024-05-24 | 10.83 | 11.2 | 10.73 | 10.74 | -1.65% | 60,618 | 66,458,539 |
| 2024-05-23 | 10.95 | 11.2 | 10.81 | 10.92 | -1.27% | 62,963 | 69,213,236 |
| 2024-05-22 | 11.1 | 11.38 | 10.96 | 11.06 | -0.9% | 90,398 | 100,593,079 |
| 2024-05-21 | 11.13 | 11.3 | 10.9 | 11.16 | +0.27% | 77,270 | 85,432,393 |
| 2024-05-20 | 11.06 | 11.49 | 10.8 | 11.13 | -0.36% | 130,017 | 144,765,364 |
| 2024-05-17 | 10.73 | 11.52 | 10.61 | 11.17 | +4.1% | 191,173 | 211,591,159 |
| 2024-05-16 | 10.15 | 10.88 | 10.11 | 10.73 | +5.09% | 135,311 | 143,268,764 |
| 2024-05-15 | 10.3 | 10.35 | 10 | 10.21 | -2.67% | 88,210 | 89,663,046 |
| 2024-05-14 | 9.7 | 10.58 | 9.68 | 10.49 | +7.92% | 138,210 | 141,914,860 |
| 2024-05-13 | 9.67 | 9.81 | 9.45 | 9.72 | +0.41% | 48,183 | 46,530,182 |
| 2024-05-10 | 9.78 | 9.88 | 9.6 | 9.68 | -1.63% | 34,632 | 33,645,781 |
| 2024-05-09 | 9.73 | 9.89 | 9.71 | 9.84 | +1.34% | 49,237 | 48,274,783 |
| 2024-05-08 | 9.9 | 10.02 | 9.68 | 9.71 | -3.67% | 72,629 | 71,506,238 |
| 2024-05-07 | 9.78 | 10.27 | 9.76 | 10.08 | +2.23% | 115,147 | 115,540,115 |
| 2024-05-06 | 9.85 | 9.94 | 9.71 | 9.86 | +1.86% | 60,413 | 59,513,637 |
| 2024-04-30 | 9.71 | 9.93 | 9.48 | 9.68 | -0.92% | 71,290 | 69,089,702 |
| 2024-04-29 | 9.48 | 9.94 | 9.48 | 9.77 | +3.06% | 88,333 | 85,761,573 |
| 2024-04-26 | 8.87 | 9.66 | 8.82 | 9.48 | +6.88% | 97,396 | 90,907,927 |
| 2024-04-25 | 8.81 | 9.01 | 8.81 | 8.87 | -3.48% | 80,894 | 71,907,390 |
| 2024-04-24 | 8.52 | 9.98 | 8.52 | 9.19 | +8.63% | 105,789 | 98,682,228 |
| 2024-04-23 | 8.1 | 8.56 | 8.09 | 8.46 | +4.44% | 42,822 | 35,818,241 |
| 2024-04-22 | 8.11 | 8.18 | 7.83 | 8.1 | 0% | 26,078 | 20,971,736 |
| 2024-04-19 | 8.34 | 8.42 | 8.07 | 8.1 | -2.76% | 32,712 | 26,792,728 |
| 2024-04-18 | 8.38 | 8.5 | 8.2 | 8.33 | -0.24% | 37,728 | 31,513,920 |
| 2024-04-17 | 7.77 | 8.37 | 7.77 | 8.35 | +9.44% | 67,727 | 55,303,859 |
| 2024-04-16 | 8.27 | 8.27 | 7.63 | 7.63 | -7.63% | 71,315 | 55,481,531 |
| 2024-04-15 | 8.87 | 8.99 | 8.19 | 8.26 | -7.5% | 68,511 | 57,960,311 |
| 2024-04-12 | 8.94 | 9.23 | 8.91 | 8.93 | 0% | 26,661 | 24,177,174 |
| 2024-04-11 | 8.9 | 9.14 | 8.84 | 8.93 | -0.78% | 23,090 | 20,772,841 |
| 2024-04-10 | 9.27 | 9.27 | 8.88 | 9 | -2.91% | 37,187 | 33,665,956 |
| 2024-04-09 | 9.17 | 9.34 | 9.13 | 9.27 | +0.76% | 21,626 | 20,017,188 |
| 2024-04-08 | 9.5 | 9.53 | 9.15 | 9.2 | -3.56% | 49,061 | 45,658,026 |
| 2024-04-03 | 9.65 | 9.65 | 9.4 | 9.54 | -1.55% | 46,687 | 44,307,495 |
| 2024-04-02 | 9.81 | 9.92 | 9.61 | 9.69 | -0.92% | 41,987 | 40,796,270 |
| 2024-04-01 | 9.66 | 9.88 | 9.49 | 9.78 | +2.41% | 54,245 | 52,436,918 |
| 2024-03-29 | 9.32 | 9.69 | 9.24 | 9.55 | +2.36% | 54,874 | 51,822,555 |
| 2024-03-28 | 9.06 | 9.46 | 9 | 9.33 | +2.98% | 51,466 | 47,947,885 |
| 2024-03-27 | 9.5 | 9.51 | 9.03 | 9.06 | -4.83% | 51,689 | 47,735,904 |
| 2024-03-26 | 9.38 | 9.63 | 9.24 | 9.52 | +0.95% | 48,055 | 45,704,898 |
| 2024-03-25 | 9.88 | 9.95 | 9.38 | 9.43 | -4.84% | 56,845 | 54,977,814 |
| 2024-03-22 | 9.93 | 10 | 9.68 | 9.91 | -0.6% | 56,263 | 55,323,463 |
| 2024-03-21 | 10.07 | 10.19 | 9.8 | 9.97 | -1.58% | 72,058 | 71,609,876 |
| 2024-03-20 | 9.74 | 10.26 | 9.73 | 10.13 | +4.22% | 98,899 | 99,236,032 |
| 2024-03-19 | 9.67 | 9.91 | 9.61 | 9.72 | +0.31% | 54,647 | 53,292,444 |
| 2024-03-18 | 9.48 | 9.72 | 9.43 | 9.69 | +2.65% | 59,430 | 56,965,320 |
| 2024-03-15 | 9.37 | 9.49 | 9.24 | 9.44 | +0.96% | 42,044 | 39,351,732 |
| 2024-03-14 | 9.46 | 9.59 | 9.16 | 9.35 | -1.68% | 56,086 | 52,652,407 |
| 2024-03-13 | 9.59 | 9.65 | 9.4 | 9.51 | -0.83% | 47,198 | 44,871,911 |
| 2024-03-12 | 9.43 | 9.63 | 9.26 | 9.59 | +1.91% | 58,401 | 55,211,381 |
| 2024-03-11 | 9.21 | 9.44 | 9.1 | 9.41 | +2.06% | 41,364 | 38,390,677 |
| 2024-03-08 | 9.13 | 9.37 | 9.04 | 9.22 | +0.33% | 48,222 | 44,105,719 |
| 2024-03-07 | 9.29 | 9.5 | 9.18 | 9.19 | +0.77% | 65,927 | 61,526,158 |
| 2024-03-06 | 9.05 | 9.25 | 8.97 | 9.12 | +0.77% | 35,338 | 32,152,313 |
| 2024-03-05 | 9.18 | 9.28 | 9.03 | 9.05 | -2.06% | 45,450 | 41,542,896 |
| 2024-03-04 | 9.32 | 9.36 | 9.07 | 9.24 | -0.32% | 39,486 | 36,416,982 |
| 2024-03-01 | 9.2 | 9.34 | 9.12 | 9.27 | +0.32% | 49,891 | 46,066,946 |
| 2024-02-29 | 8.68 | 9.33 | 8.68 | 9.24 | +3.94% | 65,998 | 60,513,258 |
| 2024-02-28 | 9.72 | 9.85 | 8.82 | 8.89 | -9.01% | 115,489 | 107,966,967 |
| 2024-02-27 | 9.38 | 9.77 | 9.17 | 9.77 | +3.39% | 69,286 | 66,149,366 |
| 2024-02-26 | 9.56 | 9.58 | 9.04 | 9.45 | +2.49% | 85,807 | 80,370,746 |
| 2024-02-23 | 8.79 | 9.26 | 8.74 | 9.22 | +5.61% | 92,216 | 82,934,215 |
| 2024-02-22 | 8.28 | 8.77 | 8.28 | 8.73 | +4.68% | 71,367 | 61,713,219 |
| 2024-02-21 | 8.09 | 8.73 | 8.03 | 8.34 | +0.85% | 85,591 | 72,164,199 |
| 2024-02-20 | 8.16 | 8.41 | 7.99 | 8.27 | +2.99% | 92,375 | 76,084,044 |
| 2024-02-19 | 7.71 | 8.58 | 7.7 | 8.03 | +7.5% | 103,661 | 83,428,858 |
| 2024-02-08 | 6.46 | 7.53 | 6.21 | 7.47 | +17.08% | 115,378 | 81,162,957 |
| 2024-02-07 | 6.56 | 6.9 | 6.32 | 6.38 | -4.49% | 96,206 | 63,037,708 |
| 2024-02-06 | 6.3 | 7 | 5.93 | 6.68 | +1.21% | 111,361 | 70,656,164 |
| 2024-02-05 | 7.7 | 7.71 | 6.53 | 6.6 | -14.17% | 101,491 | 69,844,314 |
| 2024-02-02 | 8.3 | 8.48 | 7.41 | 7.69 | -5.99% | 63,081 | 49,760,875 |
| 2024-02-01 | 8.3 | 8.44 | 7.94 | 8.18 | -2.97% | 60,570 | 49,787,981 |
| 2024-01-31 | 9.01 | 9.17 | 8.38 | 8.43 | -6.44% | 53,474 | 46,529,302 |
| 2024-01-30 | 9.32 | 9.74 | 9.01 | 9.01 | -4.86% | 41,421 | 38,244,147 |
| 2024-01-29 | 9.7 | 9.89 | 9.44 | 9.47 | -3.37% | 30,348 | 29,063,694 |
| 2024-01-26 | 9.79 | 9.95 | 9.72 | 9.8 | +0.1% | 38,571 | 37,893,796 |
| 2024-01-25 | 9.48 | 9.9 | 9.35 | 9.79 | +2.84% | 65,592 | 63,420,177 |
| 2024-01-24 | 9.51 | 9.6 | 9 | 9.52 | +0.11% | 71,689 | 66,576,756 |
| 2024-01-23 | 9.58 | 9.72 | 9.2 | 9.51 | -0.73% | 92,157 | 86,988,603 |
| 2024-01-22 | 10.07 | 10.33 | 9.43 | 9.58 | -4.87% | 67,420 | 66,679,959 |
| 2024-01-19 | 10.3 | 10.38 | 10.05 | 10.07 | -2.89% | 31,090 | 31,648,008 |
| 2024-01-18 | 10.44 | 10.61 | 9.99 | 10.37 | -1.61% | 57,237 | 58,323,035 |
| 2024-01-17 | 10.96 | 10.97 | 10.51 | 10.54 | -3.74% | 31,494 | 33,626,957 |
| 2024-01-16 | 10.99 | 11.14 | 10.8 | 10.95 | -0.45% | 26,865 | 29,390,487 |
| 2024-01-15 | 11.13 | 11.13 | 10.85 | 11 | -1.08% | 18,842 | 20,683,031 |
| 2024-01-12 | 11.08 | 11.49 | 11.08 | 11.12 | +0.36% | 35,805 | 40,331,377 |
| 2024-01-11 | 10.59 | 11.19 | 10.59 | 11.08 | +4.73% | 47,705 | 52,245,271 |
| 2024-01-10 | 10.9 | 11 | 10.57 | 10.58 | -3.56% | 35,575 | 38,227,562 |
| 2024-01-09 | 10.98 | 11.12 | 10.86 | 10.97 | +0.46% | 21,608 | 23,743,388 |
| 2024-01-08 | 11.01 | 11.22 | 10.91 | 10.92 | -1.09% | 30,105 | 33,274,389 |
| 2024-01-05 | 11.28 | 11.29 | 10.94 | 11.04 | -1.87% | 22,418 | 24,880,741 |
| 2024-01-04 | 11.24 | 11.31 | 11.1 | 11.25 | +0.27% | 17,289 | 19,413,731 |
| 2024-01-03 | 11.36 | 11.38 | 11.14 | 11.22 | -0.88% | 29,009 | 32,610,485 |
| 2024-01-02 | 11.54 | 11.73 | 11.32 | 11.32 | -1.82% | 36,117 | 41,531,168 |
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：