股票概览
9.97
-6.03%
-0.64
10.7
开盘价
10.78
最高价
9.97
最低价
177,831
成交量
数据更新至: 2024-12-31
技术指标
10.77
MA5 (5日均线)
11.71
MA10 (10日均线)
12.90
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 | 10.7 | 10.78 | 9.97 | 9.97 | -6.03% | 177,831 | 182,119,866 |
| 2024-12-30 | 10.88 | 11.03 | 10.54 | 10.61 | -4.16% | 174,275 | 185,787,816 |
| 2024-12-27 | 11.01 | 11.41 | 10.82 | 11.07 | +0.45% | 153,236 | 171,436,470 |
| 2024-12-26 | 11.18 | 11.29 | 10.92 | 11.02 | -1.43% | 163,046 | 180,632,369 |
| 2024-12-25 | 11.81 | 11.81 | 11.01 | 11.18 | -6.13% | 179,966 | 203,061,643 |
| 2024-12-24 | 12.24 | 12.3 | 11.42 | 11.91 | -2.7% | 228,629 | 269,094,534 |
| 2024-12-23 | 13.23 | 13.23 | 12.2 | 12.24 | -7.62% | 191,755 | 241,191,988 |
| 2024-12-20 | 12.98 | 13.31 | 12.84 | 13.25 | +2.71% | 149,434 | 195,585,783 |
| 2024-12-19 | 12.73 | 13.05 | 12.72 | 12.9 | -0.62% | 121,215 | 156,641,060 |
| 2024-12-18 | 12.85 | 13.14 | 12.62 | 12.98 | +0.93% | 127,283 | 165,053,839 |
| 2024-12-17 | 13.4 | 13.6 | 12.84 | 12.86 | -4.46% | 155,110 | 202,478,747 |
| 2024-12-16 | 13.65 | 13.89 | 13.34 | 13.46 | -2.11% | 145,581 | 197,169,760 |
| 2024-12-13 | 14.03 | 14.15 | 13.67 | 13.75 | -3.51% | 219,592 | 304,533,021 |
| 2024-12-12 | 13.82 | 14.5 | 13.78 | 14.25 | +2.15% | 287,111 | 409,049,225 |
| 2024-12-11 | 13.45 | 14.23 | 13.3 | 13.95 | +2.35% | 227,826 | 314,460,042 |
| 2024-12-10 | 14.67 | 14.67 | 13.5 | 13.63 | -2.36% | 350,392 | 492,540,988 |
| 2024-12-09 | 14.75 | 14.79 | 13.94 | 13.96 | -7.12% | 355,439 | 508,130,212 |
| 2024-12-06 | 14.88 | 15.65 | 14.8 | 15.03 | +0.33% | 422,135 | 643,618,330 |
| 2024-12-05 | 14.65 | 15.18 | 14.58 | 14.98 | -0.07% | 303,213 | 451,056,152 |
| 2024-12-04 | 14.26 | 15.39 | 14 | 14.99 | +3.38% | 452,816 | 675,102,492 |
| 2024-12-03 | 14.44 | 15.3 | 14.29 | 14.5 | +0.83% | 361,412 | 534,858,720 |
| 2024-12-02 | 14.09 | 14.47 | 14.07 | 14.38 | -1.71% | 337,823 | 482,464,964 |
| 2024-11-29 | 13.45 | 15.3 | 13.45 | 14.63 | +5.71% | 516,335 | 749,421,441 |
| 2024-11-28 | 13.56 | 13.97 | 13.35 | 13.84 | +3.59% | 321,240 | 441,210,125 |
| 2024-11-27 | 12.95 | 13.41 | 12.42 | 13.36 | +1.98% | 230,217 | 299,088,341 |
| 2024-11-26 | 12.9 | 13.58 | 12.81 | 13.1 | -0.68% | 256,622 | 336,492,523 |
| 2024-11-25 | 12.59 | 13.77 | 12.37 | 13.19 | +5.18% | 338,215 | 442,045,192 |
| 2024-11-22 | 13.13 | 13.3 | 12.53 | 12.54 | -5.43% | 269,217 | 346,359,606 |
| 2024-11-21 | 13.55 | 13.66 | 13.1 | 13.26 | -2.71% | 262,411 | 350,960,816 |
| 2024-11-20 | 13.3 | 14.29 | 13.1 | 13.63 | +2.02% | 313,807 | 428,861,034 |
| 2024-11-19 | 12.86 | 13.37 | 12.45 | 13.36 | +6.54% | 273,932 | 352,372,805 |
| 2024-11-18 | 14.06 | 14.06 | 12.43 | 12.54 | -11.69% | 384,480 | 497,950,299 |
| 2024-11-15 | 15.29 | 15.7 | 14.02 | 14.2 | -9.15% | 403,386 | 600,684,174 |
| 2024-11-14 | 15.56 | 16.28 | 15.31 | 15.63 | -0.76% | 398,732 | 634,828,036 |
| 2024-11-13 | 15.9 | 16.1 | 15.36 | 15.75 | -2.48% | 315,934 | 496,488,590 |
| 2024-11-12 | 15.7 | 16.38 | 15.32 | 16.15 | +2.22% | 552,756 | 876,542,700 |
| 2024-11-11 | 15.46 | 16.23 | 15.46 | 15.8 | -0.69% | 531,914 | 843,433,617 |
| 2024-11-08 | 17 | 17.3 | 15.8 | 15.91 | -8.25% | 892,853 | 1,465,373,077 |
| 2024-11-07 | 15.7 | 18.68 | 15.16 | 17.34 | -0.4% | 1,381,247 | 2,255,031,906 |
| 2024-11-06 | 17.41 | 17.41 | 16.25 | 17.41 | +19.99% | 1,179,443 | 2,047,438,993 |
| 2024-11-05 | 12.14 | 14.51 | 11.99 | 14.51 | +20.02% | 534,038 | 737,389,232 |
| 2024-11-04 | 11.6 | 12.11 | 11.4 | 12.09 | +1.6% | 320,425 | 374,801,542 |
| 2024-11-01 | 13.75 | 13.84 | 11.87 | 11.9 | -13.77% | 562,658 | 699,221,507 |
| 2024-10-31 | 13.95 | 14.39 | 13.75 | 13.8 | -2.82% | 434,244 | 608,291,043 |
| 2024-10-30 | 13.63 | 14.87 | 13.45 | 14.2 | +1.36% | 465,698 | 663,918,881 |
| 2024-10-29 | 14.48 | 14.78 | 13.9 | 14.01 | -5.15% | 475,076 | 678,044,447 |
| 2024-10-28 | 13.58 | 15.31 | 13.3 | 14.77 | +10.72% | 712,733 | 1,029,289,645 |
| 2024-10-25 | 12.9 | 13.68 | 12.69 | 13.34 | +4.14% | 405,204 | 532,376,109 |
| 2024-10-24 | 12.55 | 13 | 12.27 | 12.81 | +1.26% | 320,590 | 405,768,872 |
| 2024-10-23 | 13.13 | 13.44 | 12.6 | 12.65 | -5.1% | 413,519 | 535,903,672 |
| 2024-10-22 | 13.76 | 14.2 | 13.05 | 13.33 | -4.79% | 484,176 | 656,237,994 |
| 2024-10-21 | 13.73 | 14.53 | 13.72 | 14 | +0.86% | 667,042 | 943,443,945 |
| 2024-10-18 | 13.06 | 14.44 | 12.53 | 13.88 | +3.89% | 708,511 | 954,605,674 |
| 2024-10-17 | 13.78 | 14.32 | 13.22 | 13.36 | -0.37% | 528,328 | 725,743,012 |
| 2024-10-16 | 13.74 | 14.33 | 13.18 | 13.41 | -7.13% | 679,506 | 932,404,023 |
| 2024-10-15 | 14.1 | 16.68 | 13.87 | 14.44 | -2.37% | 1,020,027 | 1,553,078,143 |
| 2024-10-14 | 13.88 | 14.99 | 12.18 | 14.79 | +5.34% | 882,007 | 1,199,253,896 |
| 2024-10-11 | 13.17 | 15.5 | 13.02 | 14.04 | +1.74% | 947,257 | 1,362,884,860 |
| 2024-10-10 | 13.31 | 14.69 | 11.44 | 13.8 | +5.5% | 838,157 | 1,094,174,684 |
| 2024-10-09 | 12.5 | 15.15 | 12 | 13.08 | -0.76% | 1,031,369 | 1,401,174,001 |
| 2024-10-08 | 13.18 | 13.18 | 11.52 | 13.18 | +20.04% | 686,164 | 882,853,653 |
| 2024-09-30 | 9.9 | 10.98 | 9.3 | 10.98 | +20% | 717,883 | 740,909,411 |
| 2024-09-27 | 8.54 | 9.58 | 8.3 | 9.15 | +9.58% | 673,010 | 594,364,619 |
| 2024-09-26 | 7.95 | 8.43 | 7.91 | 8.35 | +2.83% | 511,281 | 420,511,002 |
| 2024-09-25 | 8.23 | 9.08 | 8.11 | 8.12 | -2.4% | 768,980 | 652,363,895 |
| 2024-09-24 | 7.65 | 8.66 | 7.44 | 8.32 | +9.04% | 777,500 | 621,436,418 |
| 2024-09-23 | 7.51 | 7.79 | 7.28 | 7.63 | -2.18% | 603,478 | 456,114,431 |
| 2024-09-20 | 7.45 | 7.91 | 7.21 | 7.8 | +4.84% | 904,694 | 684,553,084 |
| 2024-09-19 | 6.28 | 7.44 | 6.24 | 7.44 | +20% | 743,109 | 530,771,895 |
| 2024-09-18 | 6.43 | 6.52 | 6.09 | 6.2 | -4.32% | 180,420 | 112,984,740 |
| 2024-09-13 | 6.74 | 6.77 | 6.42 | 6.48 | -3.86% | 232,217 | 153,363,413 |
| 2024-09-12 | 6.41 | 6.78 | 6.33 | 6.74 | +5.48% | 349,352 | 230,687,592 |
| 2024-09-11 | 6.5 | 6.54 | 6.3 | 6.39 | -1.84% | 149,752 | 95,972,471 |
| 2024-09-10 | 6.49 | 6.54 | 6.25 | 6.51 | +1.24% | 177,395 | 113,310,643 |
| 2024-09-09 | 6.44 | 6.62 | 6.22 | 6.43 | -1.38% | 207,694 | 134,179,887 |
| 2024-09-06 | 6.51 | 6.66 | 6.39 | 6.52 | +0.31% | 264,392 | 172,572,314 |
| 2024-09-05 | 6.29 | 6.58 | 6.28 | 6.5 | +3.5% | 248,711 | 160,922,125 |
| 2024-09-04 | 6.21 | 6.35 | 6.08 | 6.28 | -0.79% | 182,435 | 113,519,142 |
| 2024-09-03 | 5.98 | 6.34 | 5.98 | 6.33 | +6.21% | 235,867 | 145,904,964 |
| 2024-09-02 | 6.21 | 6.25 | 5.95 | 5.96 | -4.03% | 151,310 | 92,009,206 |
| 2024-08-30 | 6.1 | 6.34 | 6.04 | 6.21 | +1.64% | 220,839 | 137,423,503 |
| 2024-08-29 | 5.76 | 6.28 | 5.69 | 6.11 | +4.98% | 279,613 | 169,991,161 |
| 2024-08-28 | 5.88 | 6.03 | 5.79 | 5.82 | -1.69% | 137,338 | 81,100,492 |
| 2024-08-27 | 6.1 | 6.15 | 5.9 | 5.92 | -3.74% | 132,070 | 79,172,799 |
| 2024-08-26 | 6.27 | 6.28 | 6.08 | 6.15 | -2.84% | 148,423 | 91,389,850 |
| 2024-08-23 | 6.37 | 6.65 | 6.12 | 6.33 | -0.16% | 208,031 | 132,132,656 |
| 2024-08-22 | 6.63 | 6.75 | 6.32 | 6.34 | -4.95% | 211,455 | 137,093,609 |
| 2024-08-21 | 6.63 | 6.85 | 6.44 | 6.67 | +0.3% | 238,917 | 157,452,503 |
| 2024-08-20 | 6.78 | 6.99 | 6.51 | 6.65 | -1.92% | 257,429 | 171,939,382 |
| 2024-08-19 | 6.77 | 6.89 | 6.69 | 6.78 | -0.15% | 341,402 | 231,285,886 |
| 2024-08-16 | 6.49 | 6.93 | 6.45 | 6.79 | +4.62% | 507,687 | 339,038,331 |
| 2024-08-15 | 5.64 | 6.75 | 5.62 | 6.49 | +13.66% | 498,786 | 312,075,258 |
| 2024-08-14 | 5.68 | 5.8 | 5.62 | 5.71 | +0.71% | 137,076 | 78,286,363 |
| 2024-08-13 | 5.67 | 5.72 | 5.51 | 5.67 | +0.18% | 145,822 | 81,979,945 |
| 2024-08-12 | 5.82 | 5.88 | 5.57 | 5.66 | -4.07% | 204,323 | 115,955,430 |
| 2024-08-09 | 6.19 | 6.23 | 5.85 | 5.9 | -4.22% | 206,958 | 124,472,036 |
| 2024-08-08 | 6.32 | 6.32 | 6.07 | 6.16 | -2.69% | 201,153 | 124,067,560 |
| 2024-08-07 | 6.44 | 6.53 | 6.32 | 6.33 | -2.47% | 165,750 | 105,920,046 |
| 2024-08-06 | 6.39 | 6.49 | 6.27 | 6.49 | +3.02% | 194,999 | 124,508,061 |
| 2024-08-05 | 6.52 | 6.72 | 6.29 | 6.3 | -5.41% | 224,985 | 145,756,427 |
| 2024-08-02 | 6.69 | 6.96 | 6.62 | 6.66 | -2.35% | 251,529 | 169,938,227 |
| 2024-08-01 | 6.9 | 7 | 6.78 | 6.82 | -2.71% | 352,953 | 242,553,207 |
| 2024-07-31 | 6.72 | 7.08 | 6.63 | 7.01 | +1.89% | 464,109 | 319,271,719 |
| 2024-07-30 | 6.7 | 7.08 | 6.61 | 6.88 | +2.08% | 502,550 | 344,682,817 |
| 2024-07-29 | 6.96 | 7.56 | 6.66 | 6.74 | -2.32% | 675,204 | 471,268,272 |
| 2024-07-26 | 6.43 | 6.9 | 6.3 | 6.9 | +7.31% | 590,880 | 392,072,138 |
| 2024-07-25 | 5.88 | 6.75 | 5.69 | 6.43 | +9.91% | 507,821 | 316,471,318 |
| 2024-07-24 | 6.01 | 6.14 | 5.81 | 5.85 | -3.15% | 234,774 | 139,280,001 |
| 2024-07-23 | 6.2 | 6.29 | 6.01 | 6.04 | -3.36% | 285,182 | 175,563,802 |
| 2024-07-22 | 5.74 | 6.42 | 5.71 | 6.25 | +9.65% | 431,600 | 262,912,885 |
| 2024-07-19 | 5.81 | 5.85 | 5.63 | 5.7 | -2.56% | 199,978 | 114,895,428 |
| 2024-07-18 | 6.01 | 6.01 | 5.7 | 5.85 | -3.78% | 280,665 | 162,721,285 |
| 2024-07-17 | 5.95 | 6.18 | 5.68 | 6.08 | +2.01% | 352,072 | 208,345,351 |
| 2024-07-16 | 5.91 | 6.01 | 5.76 | 5.96 | +1.88% | 255,593 | 150,679,941 |
| 2024-07-15 | 6 | 6.21 | 5.75 | 5.85 | -2.5% | 341,431 | 202,973,513 |
| 2024-07-12 | 6.39 | 6.46 | 5.95 | 6 | -2.12% | 488,772 | 301,967,958 |
| 2024-07-11 | 5.2 | 6.13 | 5.17 | 6.13 | +19.96% | 288,729 | 162,762,749 |
| 2024-07-10 | 5.22 | 5.29 | 5.05 | 5.11 | -2.29% | 122,245 | 62,919,165 |
| 2024-07-09 | 5.27 | 5.33 | 5 | 5.23 | -1.13% | 163,495 | 84,130,082 |
| 2024-07-08 | 5.61 | 5.63 | 5.22 | 5.29 | -4.86% | 134,160 | 71,833,464 |
| 2024-07-05 | 5.52 | 5.68 | 5.33 | 5.56 | +1.09% | 134,840 | 74,769,637 |
| 2024-07-04 | 5.77 | 5.84 | 5.5 | 5.5 | -5.5% | 159,435 | 89,443,001 |
| 2024-07-03 | 6.02 | 6.12 | 5.79 | 5.82 | -2.02% | 173,018 | 102,418,345 |
| 2024-07-02 | 5.68 | 6.19 | 5.66 | 5.94 | +5.51% | 263,527 | 156,941,788 |
| 2024-07-01 | 5.5 | 5.75 | 5.47 | 5.63 | 0% | 158,978 | 89,044,249 |
| 2024-06-28 | 5.93 | 5.97 | 5.6 | 5.63 | -7.25% | 310,623 | 180,336,443 |
| 2024-06-27 | 5.99 | 6.99 | 5.93 | 6.07 | +3.41% | 379,121 | 237,391,592 |
| 2024-06-26 | 5.49 | 5.89 | 5.27 | 5.87 | +7.71% | 193,270 | 107,799,377 |
| 2024-06-25 | 5.69 | 5.72 | 5.37 | 5.45 | -3.54% | 184,417 | 101,187,458 |
| 2024-06-24 | 5.92 | 5.94 | 5.57 | 5.65 | -5.36% | 168,735 | 96,110,340 |
| 2024-06-21 | 6.14 | 6.19 | 5.81 | 5.97 | -0.83% | 150,438 | 89,500,885 |
| 2024-06-20 | 6.4 | 6.41 | 6.01 | 6.02 | -5.79% | 151,108 | 93,097,937 |
| 2024-06-19 | 6.49 | 6.66 | 6.39 | 6.39 | -1.69% | 140,494 | 91,206,748 |
| 2024-06-18 | 6.37 | 6.51 | 6.26 | 6.5 | +2.85% | 172,745 | 110,715,475 |
| 2024-06-17 | 6.4 | 6.41 | 6.22 | 6.32 | -1.25% | 119,386 | 75,461,762 |
| 2024-06-14 | 6.39 | 6.51 | 6.25 | 6.4 | +0.47% | 142,502 | 90,843,208 |
| 2024-06-13 | 6.47 | 6.69 | 6.29 | 6.37 | +1.59% | 235,423 | 151,888,003 |
| 2024-06-12 | 5.97 | 6.34 | 5.88 | 6.27 | +5.38% | 187,944 | 116,495,074 |
| 2024-06-11 | 5.85 | 5.97 | 5.61 | 5.95 | +2.59% | 166,674 | 97,202,232 |
| 2024-06-07 | 5.75 | 6.06 | 5.71 | 5.8 | +1.4% | 234,504 | 137,080,125 |
| 2024-06-06 | 6.23 | 6.26 | 5.6 | 5.72 | -8.33% | 302,413 | 176,419,396 |
| 2024-06-05 | 6.36 | 6.52 | 6.13 | 6.24 | -1.58% | 187,789 | 119,258,781 |
| 2024-06-04 | 6.57 | 6.6 | 6.21 | 6.34 | -5.51% | 250,200 | 158,710,068 |
| 2024-06-03 | 6.96 | 7.08 | 6.62 | 6.71 | -4.69% | 245,940 | 167,852,584 |
| 2024-05-31 | 7.49 | 7.64 | 6.56 | 7.04 | -7.12% | 311,708 | 222,967,544 |
| 2024-05-30 | 7.76 | 7.84 | 7.51 | 7.58 | -1.17% | 153,038 | 117,160,804 |
| 2024-05-29 | 7.83 | 7.99 | 7.24 | 7.67 | -4.84% | 246,421 | 190,240,672 |
| 2024-05-28 | 8.27 | 8.29 | 8.02 | 8.06 | -2.42% | 111,942 | 90,767,546 |
| 2024-05-27 | 8.43 | 8.55 | 7.91 | 8.26 | -1.67% | 235,450 | 191,538,464 |
| 2024-05-24 | 7.85 | 8.64 | 7.63 | 8.4 | +6.73% | 294,122 | 239,476,768 |
| 2024-05-23 | 8.1 | 8.14 | 7.84 | 7.87 | -2.11% | 116,907 | 93,082,432 |
| 2024-05-22 | 7.91 | 8.06 | 7.85 | 8.04 | +1.26% | 110,006 | 87,719,218 |
| 2024-05-21 | 8.16 | 8.16 | 7.88 | 7.94 | -1.73% | 132,394 | 105,549,831 |
| 2024-05-20 | 8.21 | 8.43 | 8.01 | 8.08 | -1.82% | 167,207 | 136,963,507 |
| 2024-05-17 | 8.37 | 8.47 | 8.06 | 8.23 | -1.67% | 143,101 | 118,502,272 |
| 2024-05-16 | 8.33 | 8.55 | 8.28 | 8.37 | +1.58% | 109,428 | 92,144,165 |
| 2024-05-15 | 8.15 | 8.38 | 8.11 | 8.24 | -0.36% | 110,243 | 91,213,960 |
| 2024-05-14 | 8.04 | 8.28 | 8.02 | 8.27 | +3.12% | 150,699 | 123,287,440 |
| 2024-05-13 | 8.48 | 8.48 | 8 | 8.02 | -4.52% | 175,797 | 142,444,354 |
| 2024-05-10 | 8.79 | 8.88 | 8.35 | 8.4 | -4.22% | 220,181 | 186,711,033 |
| 2024-05-09 | 8.93 | 9.34 | 8.76 | 8.77 | -3.63% | 270,604 | 242,799,882 |
| 2024-05-08 | 9.5 | 9.54 | 8.99 | 9.1 | -4.61% | 240,188 | 219,982,271 |
| 2024-05-07 | 9.74 | 9.96 | 9.32 | 9.54 | -0.83% | 296,470 | 285,090,645 |
| 2024-05-06 | 9.1 | 9.74 | 9.1 | 9.62 | +6.18% | 334,454 | 315,493,815 |
| 2024-04-30 | 9.01 | 9.67 | 8.97 | 9.06 | +2.14% | 380,297 | 352,266,173 |
| 2024-04-29 | 8.8 | 9.13 | 8.62 | 8.87 | -0.67% | 275,576 | 244,519,465 |
| 2024-04-26 | 7.28 | 9.34 | 7.23 | 8.93 | +0.56% | 490,594 | 418,316,480 |
| 2024-04-25 | 9.17 | 9.63 | 8.81 | 8.88 | -3.58% | 324,421 | 296,593,419 |
| 2024-04-24 | 9.1 | 9.39 | 8.99 | 9.21 | +1.88% | 176,670 | 162,556,217 |
| 2024-04-23 | 8.84 | 9.12 | 8.8 | 9.04 | +1.8% | 211,181 | 189,869,483 |
| 2024-04-22 | 8.44 | 9.36 | 8.29 | 8.88 | 0% | 378,526 | 339,903,020 |
| 2024-04-19 | 10.11 | 10.55 | 8.88 | 8.88 | -20% | 636,758 | 590,949,457 |
| 2024-04-18 | 11.8 | 11.87 | 10.98 | 11.1 | -2.29% | 135,205 | 151,843,729 |
| 2024-04-17 | 10.16 | 11.43 | 10.16 | 11.36 | +15.21% | 156,317 | 173,099,202 |
| 2024-04-16 | 11.01 | 11.29 | 9.84 | 9.86 | -12.04% | 163,072 | 167,217,535 |
| 2024-04-15 | 12 | 12.14 | 10.5 | 11.21 | -6.97% | 165,905 | 187,042,885 |
| 2024-04-12 | 12.49 | 12.55 | 11.9 | 12.05 | -3.45% | 82,283 | 100,772,256 |
| 2024-04-11 | 12.26 | 12.77 | 12.06 | 12.48 | +2.13% | 88,900 | 111,358,744 |
| 2024-04-10 | 13 | 13.1 | 12.18 | 12.22 | -5.86% | 89,976 | 111,808,121 |
| 2024-04-09 | 13.15 | 13.37 | 12.85 | 12.98 | -0.92% | 58,757 | 76,422,956 |
| 2024-04-08 | 13.37 | 13.42 | 13 | 13.1 | -2.02% | 61,829 | 81,426,176 |
| 2024-04-03 | 13.8 | 13.98 | 13.12 | 13.37 | -3.81% | 71,886 | 96,305,730 |
| 2024-04-02 | 14.17 | 14.33 | 13.41 | 13.9 | -1.91% | 103,345 | 142,063,849 |
| 2024-04-01 | 13.75 | 14.35 | 13.7 | 14.17 | +4.34% | 88,368 | 124,831,548 |
| 2024-03-29 | 13.58 | 13.72 | 13.27 | 13.58 | -0.59% | 63,407 | 85,376,251 |
| 2024-03-28 | 13.24 | 14.05 | 13.11 | 13.66 | +3.48% | 119,924 | 164,004,879 |
| 2024-03-27 | 14.21 | 14.22 | 13.1 | 13.2 | -7.11% | 125,035 | 168,834,716 |
| 2024-03-26 | 14.89 | 14.89 | 14 | 14.21 | -2.74% | 99,029 | 141,525,308 |
| 2024-03-25 | 14.95 | 15.3 | 14.58 | 14.61 | -3.82% | 94,217 | 140,624,966 |
| 2024-03-22 | 15.7 | 15.77 | 14.81 | 15.19 | -2.75% | 130,079 | 197,090,626 |
| 2024-03-21 | 16.22 | 16.35 | 15.45 | 15.62 | -3.7% | 146,416 | 230,877,289 |
| 2024-03-20 | 16.11 | 16.5 | 15.85 | 16.22 | +0.68% | 155,223 | 251,512,346 |
| 2024-03-19 | 15.99 | 16.28 | 15.8 | 16.11 | +1.32% | 141,821 | 227,703,975 |
| 2024-03-18 | 15.25 | 15.95 | 14.65 | 15.9 | +5.79% | 201,388 | 308,918,315 |
| 2024-03-15 | 15.22 | 15.37 | 14.75 | 15.03 | -1.31% | 130,003 | 194,710,354 |
| 2024-03-14 | 16.33 | 17.16 | 15.01 | 15.23 | -5.34% | 271,298 | 432,769,585 |
| 2024-03-13 | 15.25 | 16.58 | 15.08 | 16.09 | +5.44% | 211,776 | 334,952,040 |
| 2024-03-12 | 15.26 | 15.51 | 14.78 | 15.26 | -0.91% | 130,860 | 197,698,557 |
| 2024-03-11 | 14.87 | 15.64 | 14.8 | 15.4 | +3.49% | 150,332 | 230,552,789 |
| 2024-03-08 | 14.3 | 15.05 | 14.19 | 14.88 | +4.94% | 152,498 | 223,793,406 |
| 2024-03-07 | 15.6 | 15.63 | 14.1 | 14.18 | -9.39% | 221,918 | 325,818,799 |
| 2024-03-06 | 15.78 | 16.05 | 15.15 | 15.65 | -2.25% | 142,390 | 220,877,043 |
| 2024-03-05 | 14.92 | 16.22 | 14.79 | 16.01 | +6.66% | 209,483 | 329,581,130 |
| 2024-03-04 | 15.62 | 15.66 | 14.62 | 15.01 | -3.1% | 145,342 | 218,297,049 |
| 2024-03-01 | 14.55 | 15.76 | 14.55 | 15.49 | +6.46% | 203,185 | 311,063,900 |
| 2024-02-29 | 13.3 | 14.55 | 13.3 | 14.55 | +5.28% | 128,116 | 182,127,780 |
| 2024-02-28 | 14.8 | 15.28 | 13.73 | 13.82 | -7.06% | 175,479 | 256,292,540 |
| 2024-02-27 | 14.75 | 14.95 | 14.11 | 14.87 | -0.4% | 170,914 | 248,562,807 |
| 2024-02-26 | 14.01 | 15.16 | 13.76 | 14.93 | +7.88% | 189,862 | 276,582,281 |
| 2024-02-23 | 13.2 | 13.88 | 13.01 | 13.84 | +4.85% | 125,987 | 169,933,767 |
| 2024-02-22 | 12.5 | 13.3 | 12.41 | 13.2 | +5.43% | 128,826 | 166,527,139 |
| 2024-02-21 | 12.2 | 13.07 | 12.11 | 12.52 | +1.29% | 134,935 | 170,320,686 |
| 2024-02-20 | 12.1 | 12.95 | 12 | 12.36 | +1.48% | 197,369 | 246,763,111 |
| 2024-02-19 | 10.48 | 12.18 | 10.48 | 12.18 | +20% | 226,686 | 261,164,184 |
| 2024-02-08 | 9.67 | 10.56 | 8.01 | 10.15 | +6.73% | 215,485 | 204,271,109 |
| 2024-02-07 | 10.44 | 10.44 | 9.2 | 9.51 | -10.2% | 222,659 | 217,323,518 |
| 2024-02-06 | 10.26 | 10.84 | 9.49 | 10.59 | -1.85% | 216,060 | 217,275,336 |
| 2024-02-05 | 11.92 | 12 | 9.69 | 10.79 | -9.48% | 257,213 | 272,067,130 |
| 2024-02-02 | 12.66 | 12.96 | 11.4 | 11.92 | -5.7% | 109,203 | 133,259,580 |
| 2024-02-01 | 12.61 | 12.98 | 12.18 | 12.64 | -0.16% | 97,385 | 122,695,601 |
| 2024-01-31 | 13.55 | 13.55 | 12.5 | 12.66 | -6.01% | 109,630 | 142,006,137 |
| 2024-01-30 | 13.77 | 14.13 | 13.37 | 13.47 | -2.67% | 78,576 | 107,867,534 |
| 2024-01-29 | 14.78 | 14.85 | 13.75 | 13.84 | -5.91% | 103,617 | 146,051,290 |
| 2024-01-26 | 14.87 | 15.3 | 14.38 | 14.71 | +1.59% | 122,343 | 181,548,230 |
| 2024-01-25 | 14.09 | 14.55 | 13.8 | 14.48 | +2.84% | 81,419 | 116,232,805 |
| 2024-01-24 | 14 | 14.29 | 13.45 | 14.08 | +1.15% | 89,975 | 124,717,991 |
| 2024-01-23 | 13.61 | 14.19 | 13.33 | 13.92 | +3.11% | 125,092 | 171,369,165 |
| 2024-01-22 | 14.98 | 14.98 | 13.41 | 13.5 | -8.41% | 124,208 | 174,272,757 |
| 2024-01-19 | 15.21 | 15.21 | 14.65 | 14.74 | -2.38% | 67,723 | 100,392,623 |
| 2024-01-18 | 15.3 | 15.51 | 14.58 | 15.1 | -2.33% | 134,474 | 200,618,384 |
| 2024-01-17 | 16.19 | 16.29 | 15.41 | 15.46 | -4.33% | 62,450 | 98,167,829 |
| 2024-01-16 | 16.34 | 16.36 | 15.71 | 16.16 | -0.31% | 57,107 | 90,985,247 |
| 2024-01-15 | 16.3 | 16.5 | 16 | 16.21 | -0.86% | 70,660 | 114,575,225 |
| 2024-01-12 | 16.9 | 16.91 | 16.21 | 16.35 | -3.02% | 69,348 | 113,985,512 |
| 2024-01-11 | 16.46 | 17.22 | 16.38 | 16.86 | +2.74% | 80,477 | 135,820,795 |
| 2024-01-10 | 16.57 | 16.67 | 16.08 | 16.41 | -1.85% | 76,978 | 126,512,838 |
| 2024-01-09 | 17.04 | 17.32 | 16.49 | 16.72 | -1.42% | 100,169 | 168,775,891 |
| 2024-01-08 | 17.1 | 17.35 | 16.83 | 16.96 | -0.82% | 71,800 | 122,360,312 |
| 2024-01-05 | 17.91 | 17.91 | 16.88 | 17.1 | -4.04% | 92,607 | 160,177,310 |
| 2024-01-04 | 18.1 | 18.11 | 17.44 | 17.82 | -0.78% | 81,943 | 145,271,995 |
| 2024-01-03 | 18.3 | 18.74 | 17.6 | 17.96 | -1.54% | 129,490 | 232,932,955 |
| 2024-01-02 | 17.56 | 18.56 | 17.56 | 18.24 | +4.83% | 201,030 | 364,916,204 |
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：