股票概览
17.36
-4.88%
-0.89
18.34
开盘价
18.53
最高价
17.36
最低价
167,660
成交量
数据更新至: 2024-12-31
技术指标
18.07
MA5 (5日均线)
19.09
MA10 (10日均线)
20.16
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 | 18.34 | 18.53 | 17.36 | 17.36 | -4.88% | 167,660 | 298,260,559 |
| 2024-12-30 | 18.22 | 18.36 | 17.78 | 18.25 | +0.16% | 125,999 | 228,853,720 |
| 2024-12-27 | 18.07 | 18.69 | 17.88 | 18.22 | +0.83% | 188,394 | 345,931,498 |
| 2024-12-26 | 18.48 | 18.73 | 17.98 | 18.07 | -1.95% | 217,396 | 398,806,505 |
| 2024-12-25 | 19.14 | 19.14 | 17.93 | 18.43 | -3.96% | 237,182 | 435,813,425 |
| 2024-12-24 | 19.29 | 19.6 | 18.86 | 19.19 | -0.52% | 190,023 | 364,006,458 |
| 2024-12-23 | 20.9 | 20.9 | 19.1 | 19.29 | -8.53% | 301,023 | 602,327,966 |
| 2024-12-20 | 20.88 | 21.29 | 20.57 | 21.09 | +2.68% | 233,834 | 489,241,999 |
| 2024-12-19 | 20.05 | 20.55 | 20 | 20.54 | +0.44% | 165,539 | 335,650,108 |
| 2024-12-18 | 20.02 | 20.69 | 19.81 | 20.45 | +2.3% | 218,802 | 446,665,463 |
| 2024-12-17 | 20.42 | 20.64 | 19.91 | 19.99 | -3.06% | 203,440 | 409,421,621 |
| 2024-12-16 | 21.2 | 21.3 | 20.4 | 20.62 | -3.64% | 234,793 | 488,728,796 |
| 2024-12-13 | 21.99 | 22.3 | 21.38 | 21.4 | -4.12% | 310,394 | 676,171,673 |
| 2024-12-12 | 21.48 | 22.37 | 21.36 | 22.32 | +3.29% | 401,120 | 877,376,367 |
| 2024-12-11 | 21.4 | 21.94 | 21.37 | 21.61 | -1.05% | 289,579 | 625,589,029 |
| 2024-12-10 | 22.68 | 23.18 | 21.72 | 21.84 | +0.92% | 558,905 | 1,247,461,729 |
| 2024-12-09 | 20.89 | 21.94 | 20.52 | 21.64 | +3.1% | 489,220 | 1,044,638,035 |
| 2024-12-06 | 21.03 | 21.39 | 20.71 | 20.99 | -0.38% | 280,036 | 590,231,185 |
| 2024-12-05 | 20.6 | 21.25 | 20.6 | 21.07 | +1.64% | 199,756 | 420,315,341 |
| 2024-12-04 | 21.03 | 21.35 | 20.59 | 20.73 | -2.4% | 231,869 | 485,280,609 |
| 2024-12-03 | 21.11 | 21.38 | 20.8 | 21.24 | +0.33% | 272,923 | 576,352,759 |
| 2024-12-02 | 21.01 | 21.5 | 20.75 | 21.17 | +0.67% | 288,881 | 610,049,605 |
| 2024-11-29 | 20.3 | 21.59 | 20.2 | 21.03 | +3.44% | 429,167 | 897,737,088 |
| 2024-11-28 | 20.38 | 21.25 | 20.2 | 20.33 | +1.25% | 337,529 | 698,250,836 |
| 2024-11-27 | 19.32 | 20.14 | 18.72 | 20.08 | +2.97% | 245,859 | 476,958,895 |
| 2024-11-26 | 20 | 20.3 | 19.5 | 19.5 | -2.65% | 166,878 | 331,310,010 |
| 2024-11-25 | 20.12 | 20.4 | 19.48 | 20.03 | -0.5% | 231,878 | 459,108,066 |
| 2024-11-22 | 21.04 | 21.47 | 20.1 | 20.13 | -5.23% | 298,828 | 620,584,066 |
| 2024-11-21 | 21.13 | 21.74 | 20.96 | 21.24 | +0.52% | 272,310 | 581,074,402 |
| 2024-11-20 | 20.9 | 21.36 | 20.7 | 21.13 | +0.57% | 256,010 | 539,873,142 |
| 2024-11-19 | 20.08 | 21.07 | 19.5 | 21.01 | +5.42% | 317,904 | 648,559,136 |
| 2024-11-18 | 21.78 | 22.13 | 19.69 | 19.93 | -8.24% | 432,427 | 879,291,297 |
| 2024-11-15 | 22.8 | 23.57 | 21.68 | 21.72 | -6.01% | 421,029 | 952,403,163 |
| 2024-11-14 | 23.8 | 24.17 | 23.08 | 23.11 | -2.82% | 324,265 | 769,508,641 |
| 2024-11-13 | 23.6 | 24.08 | 23.22 | 23.78 | -0.71% | 306,803 | 724,390,204 |
| 2024-11-12 | 25.16 | 25.16 | 23.38 | 23.95 | -2.56% | 565,026 | 1,371,453,903 |
| 2024-11-11 | 23.45 | 24.82 | 23.19 | 24.58 | +3.84% | 592,779 | 1,438,462,550 |
| 2024-11-08 | 24 | 24.76 | 23.5 | 23.67 | +1.5% | 627,321 | 1,509,465,149 |
| 2024-11-07 | 22.06 | 23.44 | 22.02 | 23.32 | +2.51% | 520,783 | 1,194,407,168 |
| 2024-11-06 | 23.02 | 23.85 | 22.5 | 22.75 | -1.13% | 598,689 | 1,389,716,610 |
| 2024-11-05 | 21.89 | 23.33 | 21.89 | 23.01 | +6.38% | 552,900 | 1,267,188,587 |
| 2024-11-04 | 20.77 | 21.87 | 20.75 | 21.63 | +2.71% | 406,943 | 872,436,501 |
| 2024-11-01 | 24.98 | 24.99 | 21 | 21.06 | -17.67% | 898,371 | 2,049,190,283 |
| 2024-10-31 | 25.85 | 27.8 | 25 | 25.58 | -2.55% | 1,261,554 | 3,284,120,875 |
| 2024-10-30 | 23.3 | 27.27 | 22.63 | 26.25 | +10.2% | 1,214,765 | 3,035,706,903 |
| 2024-10-29 | 23.85 | 24.85 | 23.3 | 23.82 | 0% | 745,568 | 1,792,511,634 |
| 2024-10-28 | 22.48 | 23.83 | 22.48 | 23.82 | +5.4% | 653,452 | 1,519,772,308 |
| 2024-10-25 | 22.96 | 23.23 | 22.48 | 22.6 | -1.44% | 544,400 | 1,237,791,247 |
| 2024-10-24 | 22.41 | 23.12 | 22.26 | 22.93 | -1.29% | 567,995 | 1,287,243,908 |
| 2024-10-23 | 25 | 25.96 | 23 | 23.23 | -6.67% | 834,992 | 2,028,303,990 |
| 2024-10-22 | 27.12 | 27.17 | 24.22 | 24.89 | -10.56% | 1,045,915 | 2,700,020,980 |
| 2024-10-21 | 26.05 | 28.59 | 25.5 | 27.83 | +6.63% | 1,336,812 | 3,599,694,093 |
| 2024-10-18 | 24.2 | 29.25 | 23.54 | 26.1 | +3.16% | 1,350,874 | 3,419,470,962 |
| 2024-10-17 | 25.12 | 26.85 | 24.01 | 25.3 | +3.1% | 1,321,103 | 3,376,066,186 |
| 2024-10-16 | 25 | 26.1 | 23.59 | 24.54 | -3.58% | 1,244,976 | 3,069,323,684 |
| 2024-10-15 | 25 | 29.91 | 24.4 | 25.45 | -5.57% | 2,041,072 | 5,606,810,907 |
| 2024-10-14 | 23.88 | 26.95 | 22.03 | 26.95 | +19.99% | 1,846,119 | 4,436,411,615 |
| 2024-10-11 | 17.8 | 22.46 | 17.8 | 22.46 | +19.98% | 1,555,331 | 3,303,196,362 |
| 2024-10-10 | 22 | 22.55 | 16.92 | 18.72 | -10.64% | 983,752 | 1,914,786,545 |
| 2024-10-09 | 20.9 | 24.88 | 19.29 | 20.95 | +1.01% | 1,516,315 | 3,481,148,049 |
| 2024-10-08 | 20.74 | 20.74 | 19.3 | 20.74 | +20.02% | 711,566 | 1,461,683,296 |
| 2024-09-30 | 15.77 | 17.28 | 15 | 17.28 | +20% | 1,000,476 | 1,653,359,600 |
| 2024-09-27 | 13.61 | 14.83 | 13.43 | 14.4 | +6.82% | 834,190 | 1,173,141,533 |
| 2024-09-26 | 13 | 14.26 | 12.86 | 13.48 | +0.75% | 863,189 | 1,160,582,129 |
| 2024-09-25 | 12.6 | 14.85 | 12.44 | 13.38 | +4.29% | 972,944 | 1,282,420,258 |
| 2024-09-24 | 11.5 | 13.38 | 11.33 | 12.83 | +9.38% | 841,646 | 1,058,318,974 |
| 2024-09-23 | 11.29 | 12.09 | 11.01 | 11.73 | +5.49% | 587,932 | 683,684,509 |
| 2024-09-20 | 11.03 | 11.54 | 10.94 | 11.12 | +1% | 489,589 | 552,217,659 |
| 2024-09-19 | 10.79 | 11.28 | 10.55 | 11.01 | +1.38% | 398,308 | 436,357,649 |
| 2024-09-18 | 10.33 | 10.87 | 10.33 | 10.86 | +2.07% | 280,900 | 298,644,176 |
| 2024-09-13 | 10.98 | 11.15 | 10.6 | 10.64 | -5.42% | 445,945 | 483,070,344 |
| 2024-09-12 | 10.69 | 11.39 | 10.58 | 11.25 | +6.23% | 579,793 | 638,479,090 |
| 2024-09-11 | 10.53 | 10.72 | 10.42 | 10.59 | -2.22% | 299,717 | 316,607,150 |
| 2024-09-10 | 10.18 | 10.94 | 9.96 | 10.83 | +5.87% | 454,582 | 477,228,854 |
| 2024-09-09 | 10.02 | 10.32 | 9.79 | 10.23 | -1.25% | 270,097 | 271,949,849 |
| 2024-09-06 | 10.19 | 10.72 | 10.12 | 10.36 | -0.86% | 386,606 | 401,374,421 |
| 2024-09-05 | 10.9 | 11.18 | 10.35 | 10.45 | +0.29% | 450,189 | 478,826,925 |
| 2024-09-04 | 10.45 | 11 | 10.33 | 10.42 | -2.8% | 481,563 | 508,717,195 |
| 2024-09-03 | 10.71 | 11.55 | 10.24 | 10.72 | +2.29% | 676,209 | 729,922,351 |
| 2024-09-02 | 10.07 | 11.25 | 10 | 10.48 | +5.01% | 564,121 | 593,081,024 |
| 2024-08-30 | 9.44 | 10.6 | 9.44 | 9.98 | +5.83% | 539,537 | 551,419,197 |
| 2024-08-29 | 9.17 | 9.49 | 9.1 | 9.43 | +1.95% | 92,215 | 86,224,598 |
| 2024-08-28 | 9.13 | 9.33 | 8.98 | 9.25 | +0.33% | 85,294 | 77,960,408 |
| 2024-08-27 | 9.29 | 9.75 | 9.18 | 9.22 | -1.28% | 112,159 | 104,717,869 |
| 2024-08-26 | 9.5 | 9.55 | 9.25 | 9.34 | -2.71% | 104,361 | 97,652,141 |
| 2024-08-23 | 9.15 | 9.63 | 9.15 | 9.6 | +5.96% | 174,618 | 165,300,962 |
| 2024-08-22 | 9.23 | 9.64 | 9.03 | 9.06 | -2.37% | 99,327 | 92,185,217 |
| 2024-08-21 | 9.39 | 9.58 | 9.25 | 9.28 | -2.52% | 90,231 | 84,691,095 |
| 2024-08-20 | 9.8 | 9.85 | 9.48 | 9.52 | -4.7% | 171,055 | 164,127,731 |
| 2024-08-19 | 9.45 | 10.2 | 9.35 | 9.99 | +7.42% | 263,202 | 259,190,722 |
| 2024-08-16 | 9.23 | 9.45 | 9.2 | 9.3 | +0.76% | 60,531 | 56,394,348 |
| 2024-08-15 | 9.08 | 9.36 | 8.99 | 9.23 | +1.54% | 78,245 | 72,282,532 |
| 2024-08-14 | 9.08 | 9.17 | 9.04 | 9.09 | -0.11% | 34,332 | 31,262,996 |
| 2024-08-13 | 9.06 | 9.17 | 8.97 | 9.1 | +0.55% | 52,116 | 47,125,791 |
| 2024-08-12 | 9.31 | 9.37 | 9 | 9.05 | -2.69% | 60,898 | 55,282,331 |
| 2024-08-09 | 9.5 | 9.53 | 9.3 | 9.3 | -1.38% | 44,521 | 41,906,910 |
| 2024-08-08 | 9.55 | 9.6 | 9.27 | 9.43 | -1.26% | 53,666 | 50,441,042 |
| 2024-08-07 | 9.49 | 9.66 | 9.47 | 9.55 | +0.53% | 47,039 | 45,059,727 |
| 2024-08-06 | 9.5 | 9.58 | 9.37 | 9.5 | +1.5% | 55,894 | 52,939,564 |
| 2024-08-05 | 9.6 | 9.86 | 9.36 | 9.36 | -4.2% | 101,451 | 96,888,466 |
| 2024-08-02 | 9.98 | 10.04 | 9.74 | 9.77 | -2.3% | 80,975 | 80,063,464 |
| 2024-08-01 | 10.07 | 10.14 | 9.97 | 10 | -0.99% | 82,717 | 83,110,072 |
| 2024-07-31 | 9.76 | 10.15 | 9.72 | 10.1 | +3.59% | 148,856 | 148,856,272 |
| 2024-07-30 | 9.77 | 9.87 | 9.69 | 9.75 | -1.22% | 69,745 | 68,134,861 |
| 2024-07-29 | 9.69 | 10.1 | 9.63 | 9.87 | +1.96% | 135,421 | 133,300,035 |
| 2024-07-26 | 9.62 | 9.76 | 9.53 | 9.68 | +0.73% | 53,820 | 51,947,902 |
| 2024-07-25 | 9.44 | 9.8 | 9.42 | 9.61 | +1.05% | 68,871 | 66,334,645 |
| 2024-07-24 | 9.71 | 9.71 | 9.48 | 9.51 | -1.35% | 62,414 | 59,771,868 |
| 2024-07-23 | 9.98 | 9.98 | 9.62 | 9.64 | -3.6% | 93,656 | 91,784,726 |
| 2024-07-22 | 9.81 | 10.12 | 9.7 | 10 | +4.49% | 166,783 | 165,575,253 |
| 2024-07-19 | 9.55 | 9.68 | 9.48 | 9.57 | +0.21% | 47,031 | 45,194,954 |
| 2024-07-18 | 9.56 | 9.6 | 9.29 | 9.55 | -0.31% | 63,868 | 60,149,030 |
| 2024-07-17 | 9.74 | 9.81 | 9.56 | 9.58 | -1.94% | 46,231 | 44,563,432 |
| 2024-07-16 | 9.52 | 9.81 | 9.46 | 9.77 | +1.77% | 53,308 | 51,653,449 |
| 2024-07-15 | 9.78 | 9.78 | 9.52 | 9.6 | -2.04% | 53,291 | 51,189,537 |
| 2024-07-12 | 9.82 | 9.89 | 9.73 | 9.8 | -0.61% | 52,878 | 51,804,140 |
| 2024-07-11 | 9.78 | 9.9 | 9.71 | 9.86 | +2.71% | 73,921 | 72,600,102 |
| 2024-07-10 | 9.7 | 9.78 | 9.53 | 9.6 | -1.23% | 60,513 | 58,412,058 |
| 2024-07-09 | 9.43 | 9.76 | 9.22 | 9.72 | +1.78% | 101,413 | 96,398,028 |
| 2024-07-08 | 10.25 | 10.27 | 9.5 | 9.55 | -2.85% | 110,846 | 108,426,804 |
| 2024-07-05 | 9.65 | 9.88 | 9.39 | 9.83 | +2.82% | 88,042 | 85,749,085 |
| 2024-07-04 | 9.91 | 10.03 | 9.52 | 9.56 | -3.43% | 91,257 | 88,870,056 |
| 2024-07-03 | 10.28 | 10.38 | 9.89 | 9.9 | -4.53% | 148,773 | 149,767,123 |
| 2024-07-02 | 10.01 | 10.74 | 9.98 | 10.37 | +4.54% | 243,590 | 255,719,712 |
| 2024-07-01 | 9.84 | 9.96 | 9.67 | 9.92 | +0.51% | 74,979 | 73,625,424 |
| 2024-06-28 | 10.04 | 10.25 | 9.81 | 9.87 | -1.3% | 107,505 | 107,741,147 |
| 2024-06-27 | 10.27 | 10.34 | 9.96 | 10 | -3.38% | 107,464 | 108,995,759 |
| 2024-06-26 | 9.9 | 10.37 | 9.75 | 10.35 | +4.02% | 148,379 | 150,451,104 |
| 2024-06-25 | 10.18 | 10.32 | 9.8 | 9.95 | -3.4% | 153,255 | 153,091,835 |
| 2024-06-24 | 10.4 | 10.75 | 9.98 | 10.3 | -1.53% | 203,893 | 210,267,703 |
| 2024-06-21 | 10.65 | 10.77 | 10.37 | 10.46 | -0.66% | 164,903 | 174,043,376 |
| 2024-06-20 | 11.06 | 11.11 | 10.52 | 10.53 | -5.31% | 234,010 | 251,692,688 |
| 2024-06-19 | 10.84 | 11.33 | 10.5 | 11.12 | +5.9% | 403,175 | 443,743,984 |
| 2024-06-18 | 10.09 | 10.51 | 10.08 | 10.5 | +4.37% | 126,278 | 130,114,445 |
| 2024-06-17 | 9.94 | 10.19 | 9.93 | 10.06 | -0.1% | 84,747 | 85,426,157 |
| 2024-06-14 | 10.05 | 10.18 | 9.86 | 10.07 | +0.1% | 103,145 | 103,298,623 |
| 2024-06-13 | 9.83 | 10.25 | 9.72 | 10.06 | +2.86% | 129,303 | 129,545,402 |
| 2024-06-12 | 9.7 | 9.91 | 9.69 | 9.78 | +0.51% | 88,929 | 87,331,106 |
| 2024-06-11 | 9.32 | 9.78 | 9.17 | 9.73 | +3.84% | 114,542 | 109,766,378 |
| 2024-06-07 | 9.44 | 9.6 | 9.21 | 9.37 | +1.08% | 71,816 | 67,380,078 |
| 2024-06-06 | 9.81 | 10.01 | 9.18 | 9.27 | -6.17% | 142,470 | 134,560,235 |
| 2024-06-05 | 10.09 | 10.19 | 9.88 | 9.88 | -2.47% | 84,963 | 85,009,422 |
| 2024-06-04 | 10.29 | 10.4 | 9.91 | 10.13 | -2.5% | 137,220 | 138,265,758 |
| 2024-06-03 | 10.4 | 10.6 | 10.24 | 10.39 | -2.53% | 224,397 | 233,903,045 |
| 2024-05-31 | 9.83 | 10.98 | 9.8 | 10.66 | +8.78% | 219,998 | 229,895,703 |
| 2024-05-30 | 9.83 | 9.9 | 9.66 | 9.8 | -0.81% | 54,546 | 53,412,162 |
| 2024-05-29 | 9.86 | 10.03 | 9.78 | 9.88 | +0.2% | 57,333 | 56,810,259 |
| 2024-05-28 | 10.01 | 10.1 | 9.86 | 9.86 | -2.28% | 58,350 | 58,039,997 |
| 2024-05-27 | 10 | 10.13 | 9.73 | 10.09 | +1.41% | 71,350 | 70,752,799 |
| 2024-05-24 | 10.22 | 10.31 | 9.95 | 9.95 | -2.74% | 81,031 | 81,590,274 |
| 2024-05-23 | 10.45 | 10.53 | 10.19 | 10.23 | -2.85% | 80,904 | 83,394,775 |
| 2024-05-22 | 10.38 | 10.57 | 10.25 | 10.53 | +1.35% | 95,573 | 99,984,074 |
| 2024-05-21 | 10.46 | 10.52 | 10.27 | 10.39 | -0.38% | 92,974 | 96,624,748 |
| 2024-05-20 | 10.34 | 10.53 | 10.2 | 10.43 | +0.68% | 75,296 | 78,321,223 |
| 2024-05-17 | 10.36 | 10.39 | 10.11 | 10.36 | +1.87% | 80,097 | 82,399,713 |
| 2024-05-16 | 10.1 | 10.27 | 10.03 | 10.17 | +1.7% | 78,948 | 80,367,196 |
| 2024-05-15 | 10.16 | 10.21 | 10 | 10 | -1.67% | 66,313 | 66,914,704 |
| 2024-05-14 | 10.15 | 10.28 | 9.97 | 10.17 | +1.9% | 77,990 | 78,926,842 |
| 2024-05-13 | 10.24 | 10.38 | 9.94 | 9.98 | -3.2% | 106,671 | 107,220,420 |
| 2024-05-10 | 10.52 | 10.74 | 10.28 | 10.31 | -1.15% | 105,314 | 109,857,874 |
| 2024-05-09 | 10.26 | 10.49 | 10.26 | 10.43 | +1.76% | 83,055 | 86,406,991 |
| 2024-05-08 | 10.54 | 10.57 | 10.19 | 10.25 | -3.12% | 87,590 | 90,410,494 |
| 2024-05-07 | 10.59 | 10.68 | 10.47 | 10.58 | -0.38% | 82,262 | 86,961,466 |
| 2024-05-06 | 10.7 | 10.91 | 10.58 | 10.62 | +0.38% | 99,877 | 106,915,688 |
| 2024-04-30 | 10.64 | 10.79 | 10.42 | 10.58 | -0.09% | 121,168 | 128,566,752 |
| 2024-04-29 | 10.33 | 10.63 | 10.28 | 10.59 | +3.22% | 115,852 | 121,903,793 |
| 2024-04-26 | 9.82 | 10.29 | 9.77 | 10.26 | +4.16% | 122,811 | 124,350,463 |
| 2024-04-25 | 9.76 | 10.02 | 9.72 | 9.85 | -1.3% | 95,181 | 94,070,127 |
| 2024-04-24 | 9.71 | 10.02 | 9.66 | 9.98 | +3.53% | 124,556 | 123,418,427 |
| 2024-04-23 | 9.44 | 9.76 | 9.37 | 9.64 | +2.77% | 98,674 | 94,753,037 |
| 2024-04-22 | 9.3 | 9.57 | 9.06 | 9.38 | +0.21% | 84,178 | 78,671,702 |
| 2024-04-19 | 9.54 | 9.65 | 9.32 | 9.36 | -2.3% | 86,440 | 81,514,281 |
| 2024-04-18 | 9.86 | 9.86 | 9.47 | 9.58 | -1.84% | 115,901 | 112,245,794 |
| 2024-04-17 | 9.06 | 9.77 | 9.06 | 9.76 | +9.17% | 140,265 | 134,220,358 |
| 2024-04-16 | 9.97 | 10 | 8.92 | 8.94 | -9.61% | 166,158 | 153,074,978 |
| 2024-04-15 | 10.33 | 10.54 | 9.65 | 9.89 | -4.72% | 167,239 | 167,057,774 |
| 2024-04-12 | 10.7 | 10.84 | 10.31 | 10.38 | -3.08% | 122,677 | 128,965,836 |
| 2024-04-11 | 10.82 | 11.05 | 10.66 | 10.71 | -2.28% | 125,811 | 136,394,841 |
| 2024-04-10 | 11.1 | 11.44 | 10.95 | 10.96 | -1.88% | 137,295 | 153,011,427 |
| 2024-04-09 | 11.08 | 11.27 | 10.95 | 11.17 | -1.15% | 135,631 | 150,544,194 |
| 2024-04-08 | 10.88 | 11.55 | 10.56 | 11.3 | +3.86% | 225,858 | 251,578,812 |
| 2024-04-03 | 11.25 | 11.25 | 10.8 | 10.88 | -3.12% | 102,676 | 112,229,748 |
| 2024-04-02 | 11.51 | 11.58 | 11.1 | 11.23 | -2.35% | 109,313 | 123,128,660 |
| 2024-04-01 | 11.38 | 11.62 | 11.38 | 11.5 | +1.5% | 123,354 | 141,906,782 |
| 2024-03-29 | 11.35 | 11.44 | 11.05 | 11.33 | -0.53% | 127,164 | 143,053,054 |
| 2024-03-28 | 10.83 | 11.63 | 10.82 | 11.39 | +5.07% | 187,885 | 212,444,782 |
| 2024-03-27 | 11.7 | 11.72 | 10.82 | 10.84 | -7.51% | 191,674 | 214,125,129 |
| 2024-03-26 | 12.03 | 12.22 | 11.47 | 11.72 | -3.38% | 208,459 | 246,421,676 |
| 2024-03-25 | 12.51 | 12.68 | 12.08 | 12.13 | -2.1% | 220,291 | 274,837,304 |
| 2024-03-22 | 12.54 | 12.6 | 12.15 | 12.39 | -2.36% | 236,029 | 292,052,679 |
| 2024-03-21 | 12.63 | 13 | 12.54 | 12.69 | +0.48% | 317,416 | 404,825,663 |
| 2024-03-20 | 12.3 | 12.83 | 12.13 | 12.63 | +2.27% | 401,307 | 501,990,436 |
| 2024-03-19 | 12.88 | 13.5 | 12.32 | 12.35 | +3.26% | 543,233 | 694,149,321 |
| 2024-03-18 | 11.74 | 11.96 | 11.65 | 11.96 | +2.05% | 155,263 | 183,894,878 |
| 2024-03-15 | 11.66 | 11.76 | 11.43 | 11.72 | +0.17% | 136,493 | 158,070,531 |
| 2024-03-14 | 11.73 | 11.94 | 11.5 | 11.7 | -2.99% | 201,997 | 236,554,138 |
| 2024-03-13 | 11.89 | 12.38 | 11.88 | 12.06 | +2.46% | 328,690 | 399,356,331 |
| 2024-03-12 | 11.63 | 11.9 | 11.61 | 11.77 | +1.2% | 167,417 | 196,719,504 |
| 2024-03-11 | 11.32 | 11.65 | 11.2 | 11.63 | +2.92% | 155,967 | 178,378,227 |
| 2024-03-08 | 11.12 | 11.42 | 11.05 | 11.3 | +1.89% | 118,647 | 133,166,607 |
| 2024-03-07 | 11.51 | 11.65 | 11.07 | 11.09 | -3.73% | 165,801 | 188,161,056 |
| 2024-03-06 | 11.65 | 11.73 | 11.37 | 11.52 | -1.12% | 153,306 | 176,999,960 |
| 2024-03-05 | 11.61 | 11.92 | 11.34 | 11.65 | -0.85% | 214,449 | 249,264,744 |
| 2024-03-04 | 11.7 | 11.94 | 11.41 | 11.75 | +0.77% | 195,454 | 228,335,818 |
| 2024-03-01 | 11.3 | 11.7 | 11.29 | 11.66 | +3.19% | 216,694 | 249,615,165 |
| 2024-02-29 | 10.55 | 11.3 | 10.51 | 11.3 | +5.61% | 218,288 | 242,356,628 |
| 2024-02-28 | 11.97 | 12.12 | 10.63 | 10.7 | -9.48% | 329,692 | 378,023,898 |
| 2024-02-27 | 11.28 | 11.82 | 11.19 | 11.82 | +4.6% | 205,448 | 237,161,174 |
| 2024-02-26 | 11.3 | 11.62 | 11.12 | 11.3 | -0.35% | 246,258 | 279,837,489 |
| 2024-02-23 | 10.77 | 11.39 | 10.65 | 11.34 | +5.78% | 270,960 | 300,082,968 |
| 2024-02-22 | 10.29 | 10.78 | 10.29 | 10.72 | +4.18% | 196,359 | 208,679,492 |
| 2024-02-21 | 10.03 | 10.8 | 9.96 | 10.29 | +1.08% | 236,839 | 246,092,933 |
| 2024-02-20 | 10.07 | 10.2 | 9.81 | 10.18 | +0.99% | 182,906 | 183,578,422 |
| 2024-02-19 | 9.97 | 10.18 | 9.75 | 10.08 | +4.13% | 251,447 | 251,107,466 |
| 2024-02-08 | 9 | 9.72 | 9 | 9.68 | +9.13% | 232,289 | 221,282,223 |
| 2024-02-07 | 8.75 | 9.24 | 8.66 | 8.87 | +1.6% | 221,045 | 197,357,120 |
| 2024-02-06 | 8.18 | 9.01 | 7.8 | 8.73 | +5.18% | 257,393 | 214,905,215 |
| 2024-02-05 | 9.47 | 9.5 | 7.99 | 8.3 | -12.45% | 293,021 | 251,308,040 |
| 2024-02-02 | 10.08 | 10.32 | 9 | 9.48 | -3.76% | 239,614 | 232,742,722 |
| 2024-02-01 | 10 | 10.1 | 9.52 | 9.85 | -1.5% | 253,141 | 249,779,794 |
| 2024-01-31 | 10.84 | 11.06 | 9.81 | 10 | -12.66% | 352,261 | 364,268,682 |
| 2024-01-30 | 11.98 | 12.09 | 11.41 | 11.45 | -4.98% | 140,103 | 164,193,978 |
| 2024-01-29 | 13.22 | 13.28 | 12.01 | 12.05 | -7.87% | 198,880 | 248,403,804 |
| 2024-01-26 | 13.35 | 13.53 | 13.03 | 13.08 | -2.61% | 155,391 | 206,238,944 |
| 2024-01-25 | 12.91 | 13.61 | 12.84 | 13.43 | +3.47% | 204,406 | 270,986,951 |
| 2024-01-24 | 13 | 13.1 | 12.34 | 12.98 | +0.54% | 187,397 | 239,536,933 |
| 2024-01-23 | 12.74 | 13.12 | 12.53 | 12.91 | +0.94% | 183,420 | 236,372,183 |
| 2024-01-22 | 14.02 | 14.11 | 12.5 | 12.79 | -9.36% | 292,361 | 390,389,085 |
| 2024-01-19 | 15.17 | 15.17 | 14.11 | 14.11 | -7.05% | 328,565 | 471,603,318 |
| 2024-01-18 | 14.97 | 15.22 | 14.51 | 15.18 | -0.46% | 290,874 | 432,303,363 |
| 2024-01-17 | 15.54 | 15.75 | 15.23 | 15.25 | -2.8% | 287,360 | 444,051,070 |
| 2024-01-16 | 15.75 | 15.9 | 15.13 | 15.69 | +0.32% | 300,867 | 461,870,667 |
| 2024-01-15 | 15.4 | 16.23 | 15.32 | 15.64 | +3.03% | 458,447 | 723,183,709 |
| 2024-01-12 | 15.62 | 15.85 | 15.12 | 15.18 | -4.53% | 443,193 | 687,029,426 |
| 2024-01-11 | 14.28 | 16.33 | 14.18 | 15.9 | +12.29% | 687,911 | 1,074,341,842 |
| 2024-01-10 | 14.69 | 14.69 | 13.83 | 14.16 | -4.32% | 201,956 | 287,254,489 |
| 2024-01-09 | 14.92 | 15.15 | 14.47 | 14.8 | -2.12% | 299,903 | 444,279,096 |
| 2024-01-08 | 15.59 | 15.69 | 15.09 | 15.12 | -2.07% | 368,625 | 567,565,757 |
| 2024-01-05 | 14.69 | 15.78 | 14.65 | 15.44 | +1.85% | 573,877 | 877,838,870 |
| 2024-01-04 | 13.86 | 15.54 | 13.78 | 15.16 | +8.99% | 482,077 | 712,444,282 |
| 2024-01-03 | 13.93 | 14.06 | 13.77 | 13.91 | -0.5% | 69,713 | 96,908,078 |
| 2024-01-02 | 14.19 | 14.22 | 13.97 | 13.98 | -1.13% | 74,301 | 104,790,047 |
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：