股票概览
15.95
-0.25%
-0.04
16.19
开盘价
16.37
最高价
15.44
最低价
126,154
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
16.31
MA10 (10日均线)
17.21
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 | 16.19 | 16.37 | 15.44 | 15.95 | -0.25% | 126,154 | 200,286,059 |
| 2024-12-30 | 16.5 | 16.88 | 15.91 | 15.99 | -0.93% | 160,008 | 261,573,970 |
| 2024-12-27 | 15.8 | 16.98 | 15.75 | 16.14 | +5.56% | 217,602 | 356,051,793 |
| 2024-12-26 | 15.27 | 15.69 | 15.24 | 15.29 | +0.46% | 100,225 | 154,667,755 |
| 2024-12-25 | 15.55 | 15.7 | 14.85 | 15.22 | -2.12% | 121,328 | 184,878,760 |
| 2024-12-24 | 16.2 | 16.35 | 15.29 | 15.55 | -2.02% | 151,293 | 237,223,716 |
| 2024-12-23 | 17.08 | 17.37 | 15.83 | 15.87 | -8.64% | 190,581 | 310,922,806 |
| 2024-12-20 | 17.2 | 17.86 | 16.9 | 17.37 | -0.12% | 142,459 | 248,924,707 |
| 2024-12-19 | 17.9 | 18.19 | 17.37 | 17.39 | -5.23% | 178,843 | 314,869,534 |
| 2024-12-18 | 18.17 | 19.23 | 17.8 | 18.35 | +1.44% | 218,651 | 405,881,849 |
| 2024-12-17 | 17.6 | 18.47 | 16.86 | 18.09 | -0.55% | 250,822 | 437,888,192 |
| 2024-12-16 | 19.2 | 20.25 | 18.17 | 18.19 | -6.43% | 273,155 | 523,738,187 |
| 2024-12-13 | 18.98 | 20.5 | 18.92 | 19.44 | -1.72% | 329,923 | 643,284,542 |
| 2024-12-12 | 17.88 | 20.87 | 17.7 | 19.78 | +9.71% | 396,680 | 764,720,475 |
| 2024-12-11 | 17.93 | 18.83 | 17.77 | 18.03 | -3.01% | 257,415 | 464,810,580 |
| 2024-12-10 | 18.9 | 19.58 | 18.23 | 18.59 | +0.49% | 391,634 | 738,521,444 |
| 2024-12-09 | 17 | 19.03 | 17 | 18.5 | +6.02% | 392,714 | 718,600,123 |
| 2024-12-06 | 17.14 | 18.38 | 17.08 | 17.45 | +4.49% | 389,236 | 689,021,435 |
| 2024-12-05 | 16.14 | 16.8 | 15.9 | 16.7 | +2.45% | 245,796 | 406,506,712 |
| 2024-12-04 | 16.68 | 16.88 | 15.93 | 16.3 | -6.05% | 300,840 | 490,452,893 |
| 2024-12-03 | 16.95 | 18.31 | 16.83 | 17.35 | +2.6% | 382,395 | 670,646,286 |
| 2024-12-02 | 16.55 | 17.26 | 16.45 | 16.91 | +0.12% | 348,297 | 584,085,002 |
| 2024-11-29 | 16.55 | 17.19 | 15.75 | 16.89 | +3.11% | 384,812 | 634,718,550 |
| 2024-11-28 | 17.95 | 18.38 | 16.32 | 16.38 | -6.67% | 416,791 | 724,622,361 |
| 2024-11-27 | 16.9 | 17.9 | 16.15 | 17.55 | +2.81% | 402,828 | 684,205,656 |
| 2024-11-26 | 19.37 | 19.75 | 16.85 | 17.07 | -18.95% | 561,943 | 1,025,252,807 |
| 2024-11-25 | 19.19 | 22.25 | 18.81 | 21.06 | +9.69% | 591,059 | 1,212,079,279 |
| 2024-11-22 | 18.34 | 20.99 | 17.95 | 19.2 | +1.59% | 626,880 | 1,217,432,283 |
| 2024-11-21 | 18 | 21.39 | 17.5 | 18.9 | -1.51% | 770,679 | 1,499,051,727 |
| 2024-11-20 | 16.51 | 19.19 | 16.51 | 19.19 | +20.01% | 550,473 | 1,030,964,543 |
| 2024-11-19 | 13.25 | 16.8 | 12.84 | 15.99 | +12.76% | 478,701 | 699,948,148 |
| 2024-11-18 | 15.89 | 16.16 | 13.88 | 14.18 | -10.42% | 579,914 | 869,869,839 |
| 2024-11-15 | 12.9 | 15.83 | 12.65 | 15.83 | +20.02% | 631,269 | 954,277,995 |
| 2024-11-14 | 13.5 | 13.86 | 12.6 | 13.19 | +0.08% | 269,611 | 353,563,147 |
| 2024-11-13 | 12.41 | 13.48 | 12.2 | 13.18 | +6.72% | 304,217 | 389,846,999 |
| 2024-11-12 | 12.72 | 13.55 | 11.9 | 12.35 | -4.34% | 298,019 | 372,910,463 |
| 2024-11-11 | 12.01 | 13.16 | 11.8 | 12.91 | +7.67% | 297,890 | 378,543,127 |
| 2024-11-08 | 11.33 | 12.99 | 11.33 | 11.99 | +7.05% | 305,630 | 368,096,223 |
| 2024-11-07 | 11.4 | 12.38 | 11.08 | 11.2 | +7.07% | 243,566 | 278,693,463 |
| 2024-11-06 | 10.58 | 11.19 | 10.39 | 10.46 | +2.75% | 165,807 | 178,705,135 |
| 2024-11-05 | 10.08 | 10.47 | 9.98 | 10.18 | +1.19% | 79,239 | 80,476,038 |
| 2024-11-04 | 9.64 | 10.07 | 9.64 | 10.06 | +4.9% | 78,490 | 77,862,503 |
| 2024-11-01 | 10.02 | 10.47 | 9.52 | 9.59 | -4.67% | 110,700 | 110,523,079 |
| 2024-10-31 | 9.74 | 10.08 | 9.7 | 10.06 | +2.65% | 74,159 | 73,332,853 |
| 2024-10-30 | 9.8 | 10.02 | 9.63 | 9.8 | -1.01% | 53,256 | 52,263,058 |
| 2024-10-29 | 10.3 | 10.37 | 9.87 | 9.9 | -4.16% | 76,223 | 76,673,548 |
| 2024-10-28 | 10.2 | 10.37 | 10.03 | 10.33 | +2.79% | 105,930 | 108,381,530 |
| 2024-10-25 | 10.01 | 10.25 | 9.92 | 10.05 | +2.13% | 120,627 | 121,590,643 |
| 2024-10-24 | 9.87 | 10.25 | 9.66 | 9.84 | -3.34% | 151,624 | 149,486,894 |
| 2024-10-23 | 9.4 | 10.8 | 9.35 | 10.18 | +7.27% | 215,914 | 218,253,789 |
| 2024-10-22 | 9.21 | 9.55 | 9.15 | 9.49 | +3.26% | 64,114 | 59,857,726 |
| 2024-10-21 | 9.25 | 9.34 | 8.98 | 9.19 | +0.66% | 62,187 | 56,895,848 |
| 2024-10-18 | 8.79 | 9.3 | 8.78 | 9.13 | +3.75% | 57,568 | 51,946,342 |
| 2024-10-17 | 8.95 | 9.05 | 8.76 | 8.8 | -1.01% | 37,300 | 33,373,156 |
| 2024-10-16 | 8.76 | 8.98 | 8.58 | 8.89 | +0.11% | 32,740 | 29,033,010 |
| 2024-10-15 | 9.01 | 9.09 | 8.88 | 8.88 | -1.77% | 36,804 | 33,036,967 |
| 2024-10-14 | 9.03 | 9.08 | 8.75 | 9.04 | +2.03% | 42,156 | 37,696,925 |
| 2024-10-11 | 9.2 | 9.22 | 8.75 | 8.86 | -3.7% | 48,991 | 44,044,339 |
| 2024-10-10 | 9.27 | 9.46 | 8.92 | 9.2 | +2.22% | 52,619 | 48,623,902 |
| 2024-10-09 | 10 | 10 | 8.98 | 9 | -12.96% | 102,183 | 97,211,462 |
| 2024-10-08 | 10.94 | 10.94 | 9.69 | 10.34 | +7.93% | 146,097 | 150,661,870 |
| 2024-09-30 | 8.85 | 9.79 | 8.66 | 9.58 | +12.05% | 101,221 | 92,969,796 |
| 2024-09-27 | 8.3 | 8.62 | 8.21 | 8.55 | +4.52% | 43,536 | 36,680,801 |
| 2024-09-26 | 8.04 | 8.18 | 7.94 | 8.18 | +3.02% | 26,388 | 21,290,044 |
| 2024-09-25 | 7.89 | 8.09 | 7.87 | 7.94 | +1.4% | 27,739 | 22,190,511 |
| 2024-09-24 | 7.69 | 7.85 | 7.6 | 7.83 | +3.03% | 25,871 | 20,050,255 |
| 2024-09-23 | 7.55 | 7.71 | 7.49 | 7.6 | +0.53% | 16,871 | 12,850,145 |
| 2024-09-20 | 7.66 | 7.69 | 7.53 | 7.56 | -1.18% | 14,862 | 11,284,801 |
| 2024-09-19 | 7.49 | 7.69 | 7.45 | 7.65 | +2.82% | 16,166 | 12,295,304 |
| 2024-09-18 | 7.74 | 7.74 | 7.29 | 7.44 | -3.38% | 24,993 | 18,675,019 |
| 2024-09-13 | 7.8 | 7.85 | 7.7 | 7.7 | -1.16% | 15,632 | 12,105,123 |
| 2024-09-12 | 8.02 | 8.02 | 7.76 | 7.79 | -1.39% | 20,803 | 16,390,387 |
| 2024-09-11 | 7.85 | 8.01 | 7.85 | 7.9 | -0.5% | 16,285 | 12,923,579 |
| 2024-09-10 | 7.85 | 7.99 | 7.78 | 7.94 | 0% | 18,105 | 14,281,811 |
| 2024-09-09 | 7.95 | 8.01 | 7.86 | 7.94 | -0.25% | 15,567 | 12,348,683 |
| 2024-09-06 | 8.06 | 8.14 | 7.96 | 7.96 | -1.24% | 18,184 | 14,618,591 |
| 2024-09-05 | 7.98 | 8.1 | 7.97 | 8.06 | +0.88% | 14,381 | 11,584,915 |
| 2024-09-04 | 8.09 | 8.09 | 7.93 | 7.99 | -0.99% | 17,659 | 14,098,371 |
| 2024-09-03 | 7.76 | 8.11 | 7.76 | 8.07 | +1.77% | 22,393 | 17,977,155 |
| 2024-09-02 | 8 | 8.12 | 7.92 | 7.93 | -1.12% | 30,766 | 24,698,207 |
| 2024-08-30 | 7.85 | 8.17 | 7.85 | 8.02 | +1.52% | 29,100 | 23,429,314 |
| 2024-08-29 | 7.61 | 7.94 | 7.61 | 7.9 | +0.64% | 33,074 | 25,794,112 |
| 2024-08-28 | 7.75 | 7.97 | 7.58 | 7.85 | -1.63% | 43,365 | 33,615,470 |
| 2024-08-27 | 8.13 | 8.22 | 7.95 | 7.98 | -2.44% | 16,291 | 13,084,743 |
| 2024-08-26 | 7.96 | 8.2 | 7.95 | 8.18 | +2.89% | 22,543 | 18,314,826 |
| 2024-08-23 | 8.06 | 8.12 | 7.9 | 7.95 | -1.36% | 18,982 | 15,200,693 |
| 2024-08-22 | 8.29 | 8.3 | 8.05 | 8.06 | -2.18% | 16,941 | 13,831,432 |
| 2024-08-21 | 8.21 | 8.38 | 8.19 | 8.24 | +0.37% | 17,344 | 14,378,841 |
| 2024-08-20 | 8.4 | 8.43 | 8.19 | 8.21 | -2.61% | 21,380 | 17,674,588 |
| 2024-08-19 | 8.42 | 8.57 | 8.33 | 8.43 | 0% | 16,583 | 14,050,440 |
| 2024-08-16 | 8.4 | 8.51 | 8.4 | 8.43 | -0.12% | 17,637 | 14,895,601 |
| 2024-08-15 | 8.38 | 8.46 | 8.25 | 8.44 | +0.36% | 20,375 | 17,077,781 |
| 2024-08-14 | 8.48 | 8.49 | 8.36 | 8.41 | -0.36% | 17,161 | 14,419,262 |
| 2024-08-13 | 8.32 | 8.46 | 8.24 | 8.44 | +1.81% | 19,385 | 16,237,448 |
| 2024-08-12 | 8.25 | 8.37 | 8.22 | 8.29 | -0.12% | 19,300 | 16,047,360 |
| 2024-08-09 | 8.39 | 8.44 | 8.3 | 8.3 | -0.12% | 17,766 | 14,854,188 |
| 2024-08-08 | 8.28 | 8.35 | 8.14 | 8.31 | -0.12% | 14,705 | 12,141,048 |
| 2024-08-07 | 8.4 | 8.4 | 8.18 | 8.32 | +0.6% | 15,903 | 13,181,588 |
| 2024-08-06 | 8.25 | 8.32 | 8.14 | 8.27 | +1.35% | 18,680 | 15,350,034 |
| 2024-08-05 | 8.37 | 8.5 | 8.15 | 8.16 | -2.97% | 22,708 | 18,874,684 |
| 2024-08-02 | 8.5 | 8.56 | 8.39 | 8.41 | -1.41% | 20,725 | 17,559,994 |
| 2024-08-01 | 8.46 | 8.62 | 8.41 | 8.53 | +0.83% | 31,392 | 26,783,998 |
| 2024-07-31 | 8.26 | 8.47 | 8.25 | 8.46 | +2.42% | 29,375 | 24,659,905 |
| 2024-07-30 | 8.2 | 8.33 | 8.1 | 8.26 | +0.73% | 21,599 | 17,811,024 |
| 2024-07-29 | 8.16 | 8.27 | 8.08 | 8.2 | +0.86% | 24,012 | 19,692,167 |
| 2024-07-26 | 7.95 | 8.17 | 7.94 | 8.13 | +2.52% | 24,319 | 19,689,107 |
| 2024-07-25 | 7.75 | 8.02 | 7.68 | 7.93 | +1.93% | 22,186 | 17,445,412 |
| 2024-07-24 | 7.98 | 8.03 | 7.78 | 7.78 | -2.51% | 26,533 | 20,878,710 |
| 2024-07-23 | 8.18 | 8.24 | 7.97 | 7.98 | -1.97% | 24,839 | 20,180,128 |
| 2024-07-22 | 8 | 8.15 | 7.99 | 8.14 | +1.5% | 24,614 | 19,888,061 |
| 2024-07-19 | 7.93 | 8.12 | 7.9 | 8.02 | +0.5% | 31,747 | 25,458,884 |
| 2024-07-18 | 8 | 8.09 | 7.72 | 7.98 | -2.44% | 52,313 | 41,241,358 |
| 2024-07-17 | 8.32 | 8.63 | 8.15 | 8.18 | -1.45% | 44,879 | 37,206,181 |
| 2024-07-16 | 8.38 | 8.42 | 8.27 | 8.3 | -1.19% | 19,779 | 16,474,868 |
| 2024-07-15 | 8.6 | 8.65 | 8.34 | 8.4 | -2.78% | 21,084 | 17,756,839 |
| 2024-07-12 | 8.57 | 8.66 | 8.48 | 8.64 | +0.7% | 20,271 | 17,422,411 |
| 2024-07-11 | 8.3 | 8.58 | 8.3 | 8.58 | +4.13% | 25,690 | 21,865,612 |
| 2024-07-10 | 8.27 | 8.43 | 8.21 | 8.24 | -1.08% | 21,086 | 17,563,998 |
| 2024-07-09 | 8.08 | 8.36 | 7.95 | 8.33 | +2.33% | 30,881 | 25,219,592 |
| 2024-07-08 | 8.3 | 8.38 | 8.09 | 8.14 | -2.4% | 19,438 | 15,927,138 |
| 2024-07-05 | 8.25 | 8.41 | 8.1 | 8.34 | +1.34% | 22,237 | 18,398,410 |
| 2024-07-04 | 8.56 | 8.62 | 8.2 | 8.23 | -3.97% | 29,357 | 24,465,995 |
| 2024-07-03 | 8.6 | 8.75 | 8.5 | 8.57 | -0.92% | 26,136 | 22,493,308 |
| 2024-07-02 | 8.65 | 8.75 | 8.57 | 8.65 | -0.12% | 26,271 | 22,766,300 |
| 2024-07-01 | 8.52 | 8.68 | 8.35 | 8.66 | +1.76% | 35,696 | 30,467,618 |
| 2024-06-28 | 8.48 | 8.65 | 8.33 | 8.51 | +0.47% | 30,084 | 25,746,081 |
| 2024-06-27 | 8.63 | 8.87 | 8.41 | 8.47 | -1.97% | 46,627 | 39,995,043 |
| 2024-06-26 | 8.49 | 8.7 | 8.39 | 8.64 | +2.01% | 42,458 | 36,370,791 |
| 2024-06-25 | 8.38 | 8.7 | 8.33 | 8.47 | +1.07% | 44,900 | 38,360,302 |
| 2024-06-24 | 8.8 | 8.81 | 8.33 | 8.38 | -5.63% | 36,739 | 31,310,195 |
| 2024-06-21 | 8.79 | 8.93 | 8.62 | 8.88 | +0.57% | 19,436 | 17,149,081 |
| 2024-06-20 | 9.15 | 9.24 | 8.76 | 8.83 | -2.54% | 27,513 | 24,501,364 |
| 2024-06-19 | 8.99 | 9.23 | 8.91 | 9.06 | +1% | 32,924 | 29,856,179 |
| 2024-06-18 | 8.71 | 9 | 8.69 | 8.97 | +2.99% | 35,091 | 31,041,890 |
| 2024-06-17 | 8.88 | 8.92 | 8.69 | 8.71 | -1.8% | 33,717 | 29,638,396 |
| 2024-06-14 | 8.76 | 8.88 | 8.64 | 8.87 | +0.57% | 20,149 | 17,754,077 |
| 2024-06-13 | 8.82 | 8.97 | 8.73 | 8.82 | -0.9% | 29,902 | 26,411,509 |
| 2024-06-12 | 8.88 | 8.97 | 8.8 | 8.9 | +0.79% | 36,463 | 32,469,410 |
| 2024-06-11 | 8.74 | 8.88 | 8.7 | 8.83 | +0.57% | 42,767 | 37,680,119 |
| 2024-06-07 | 8.96 | 8.98 | 8.57 | 8.78 | +2.57% | 43,252 | 37,860,193 |
| 2024-06-06 | 8.8 | 8.93 | 8.44 | 8.56 | -2.62% | 65,278 | 56,328,428 |
| 2024-06-05 | 9.08 | 9.23 | 8.78 | 8.79 | -3.3% | 56,148 | 50,164,694 |
| 2024-06-04 | 9.43 | 9.46 | 8.93 | 9.09 | -3.61% | 60,387 | 55,283,778 |
| 2024-06-03 | 10.21 | 10.29 | 9.37 | 9.43 | -7.55% | 77,568 | 75,503,257 |
| 2024-05-31 | 10.1 | 10.28 | 10.08 | 10.2 | +0.99% | 22,743 | 23,182,183 |
| 2024-05-30 | 10.06 | 10.19 | 9.91 | 10.1 | +0.4% | 18,564 | 18,749,859 |
| 2024-05-29 | 9.93 | 10.12 | 9.81 | 10.06 | +1.31% | 22,178 | 22,240,654 |
| 2024-05-28 | 9.99 | 10.13 | 9.81 | 9.93 | -1.1% | 19,638 | 19,588,176 |
| 2024-05-27 | 9.89 | 10.08 | 9.75 | 10.04 | +1.72% | 21,153 | 20,959,192 |
| 2024-05-24 | 9.94 | 10.1 | 9.85 | 9.87 | -0.7% | 31,397 | 31,354,592 |
| 2024-05-23 | 10.3 | 10.3 | 9.9 | 9.94 | -2.64% | 30,745 | 30,922,199 |
| 2024-05-22 | 10.16 | 10.27 | 10.13 | 10.21 | +0.2% | 13,364 | 13,637,109 |
| 2024-05-21 | 10.36 | 10.36 | 10.12 | 10.19 | -1.64% | 21,349 | 21,761,148 |
| 2024-05-20 | 10.68 | 10.69 | 10.27 | 10.36 | -0.77% | 21,726 | 22,578,041 |
| 2024-05-17 | 10.4 | 10.46 | 10.27 | 10.44 | +1.26% | 17,050 | 17,666,048 |
| 2024-05-16 | 10.29 | 10.41 | 10.26 | 10.31 | +0.49% | 16,097 | 16,650,879 |
| 2024-05-15 | 10.2 | 10.48 | 10.13 | 10.26 | +0.88% | 27,644 | 28,540,135 |
| 2024-05-14 | 10.21 | 10.3 | 10.11 | 10.17 | +0.39% | 21,647 | 22,072,477 |
| 2024-05-13 | 10.37 | 10.55 | 10.02 | 10.13 | -3.06% | 28,734 | 29,265,103 |
| 2024-05-10 | 10.57 | 10.69 | 10.43 | 10.45 | -0.48% | 26,542 | 27,878,359 |
| 2024-05-09 | 10.43 | 10.58 | 10.4 | 10.5 | +1.16% | 20,233 | 21,256,169 |
| 2024-05-08 | 10.58 | 10.58 | 10.32 | 10.38 | -1.89% | 27,463 | 28,660,573 |
| 2024-05-07 | 10.49 | 10.62 | 10.43 | 10.58 | +1.15% | 28,922 | 30,426,298 |
| 2024-05-06 | 10.45 | 10.63 | 10.27 | 10.46 | +0.48% | 36,155 | 37,624,933 |
| 2024-04-30 | 10.28 | 10.58 | 10.23 | 10.41 | +0.19% | 42,453 | 44,238,641 |
| 2024-04-29 | 9.68 | 10.47 | 9.68 | 10.39 | +7.45% | 71,231 | 72,328,046 |
| 2024-04-26 | 9.65 | 9.79 | 9.46 | 9.67 | +4.31% | 53,647 | 51,782,145 |
| 2024-04-25 | 9.3 | 9.44 | 9.15 | 9.27 | -1.07% | 37,985 | 35,189,212 |
| 2024-04-24 | 9.29 | 9.45 | 9.28 | 9.37 | +1.41% | 29,346 | 27,490,560 |
| 2024-04-23 | 8.97 | 9.31 | 8.86 | 9.24 | +2.9% | 33,036 | 30,439,804 |
| 2024-04-22 | 8.87 | 9.08 | 8.45 | 8.98 | +1.24% | 33,311 | 29,487,463 |
| 2024-04-19 | 8.94 | 8.96 | 8.68 | 8.87 | +0.68% | 21,980 | 19,377,731 |
| 2024-04-18 | 8.7 | 9.09 | 8.64 | 8.81 | -0.56% | 30,075 | 26,643,583 |
| 2024-04-17 | 8.11 | 8.86 | 8.11 | 8.86 | +11.45% | 45,119 | 39,072,667 |
| 2024-04-16 | 9.05 | 9.08 | 7.94 | 7.95 | -12.06% | 53,970 | 44,472,216 |
| 2024-04-15 | 9.8 | 9.84 | 8.89 | 9.04 | -7% | 44,002 | 40,729,000 |
| 2024-04-12 | 9.83 | 10 | 9.7 | 9.72 | -1.12% | 21,157 | 20,905,694 |
| 2024-04-11 | 9.79 | 9.99 | 9.62 | 9.83 | +0.31% | 24,213 | 23,880,374 |
| 2024-04-10 | 10.27 | 10.27 | 9.7 | 9.8 | -4.11% | 29,012 | 28,698,743 |
| 2024-04-09 | 10.2 | 10.36 | 10.1 | 10.22 | +0.69% | 19,856 | 20,296,840 |
| 2024-04-08 | 10.42 | 10.43 | 10.1 | 10.15 | -2.12% | 25,637 | 26,226,071 |
| 2024-04-03 | 10.6 | 10.6 | 10.19 | 10.37 | -1.52% | 26,900 | 27,760,102 |
| 2024-04-02 | 10.49 | 10.6 | 10.43 | 10.53 | +0.38% | 25,712 | 27,045,662 |
| 2024-04-01 | 10.3 | 10.55 | 10.28 | 10.49 | +2.04% | 33,567 | 35,081,092 |
| 2024-03-29 | 10.27 | 10.59 | 10.1 | 10.28 | +0.29% | 30,739 | 31,553,530 |
| 2024-03-28 | 10.05 | 10.35 | 10.04 | 10.25 | +1.79% | 28,412 | 29,098,480 |
| 2024-03-27 | 10.48 | 10.5 | 10.05 | 10.07 | -3.54% | 26,514 | 27,130,182 |
| 2024-03-26 | 10.35 | 10.47 | 10.1 | 10.44 | +2.15% | 32,964 | 34,080,517 |
| 2024-03-25 | 10.53 | 10.67 | 10.22 | 10.22 | -2.94% | 34,644 | 36,258,621 |
| 2024-03-22 | 10.6 | 10.72 | 10.42 | 10.53 | -1.5% | 30,258 | 31,915,400 |
| 2024-03-21 | 10.71 | 10.76 | 10.51 | 10.69 | +0.19% | 22,575 | 24,010,660 |
| 2024-03-20 | 10.53 | 10.7 | 10.44 | 10.67 | +1.72% | 25,165 | 26,684,125 |
| 2024-03-19 | 10.49 | 10.69 | 10.42 | 10.49 | 0% | 42,091 | 44,386,486 |
| 2024-03-18 | 10.26 | 10.52 | 10.2 | 10.49 | +2.94% | 53,174 | 55,180,406 |
| 2024-03-15 | 9.99 | 10.19 | 9.86 | 10.19 | +2% | 33,024 | 33,230,878 |
| 2024-03-14 | 10.08 | 10.2 | 9.82 | 9.99 | -0.99% | 28,185 | 28,129,691 |
| 2024-03-13 | 10.05 | 10.19 | 9.9 | 10.09 | -0.88% | 48,913 | 49,277,035 |
| 2024-03-12 | 9.74 | 10.19 | 9.66 | 10.18 | +5.38% | 76,584 | 76,703,133 |
| 2024-03-11 | 9.38 | 9.68 | 9.36 | 9.66 | +2.44% | 36,213 | 34,573,934 |
| 2024-03-08 | 9.2 | 9.45 | 9.13 | 9.43 | +2.84% | 36,083 | 33,575,931 |
| 2024-03-07 | 9.23 | 9.45 | 9.09 | 9.17 | -0.65% | 36,402 | 33,765,956 |
| 2024-03-06 | 9.1 | 9.4 | 9.07 | 9.23 | +0.76% | 36,472 | 33,699,682 |
| 2024-03-05 | 9.4 | 9.42 | 9.12 | 9.16 | -2.97% | 35,103 | 32,491,491 |
| 2024-03-04 | 9.53 | 9.7 | 9.22 | 9.44 | -1.77% | 38,210 | 35,888,559 |
| 2024-03-01 | 9.65 | 9.95 | 9.45 | 9.61 | +0.84% | 61,351 | 59,327,503 |
| 2024-02-29 | 8.81 | 9.66 | 8.78 | 9.53 | +7.08% | 67,499 | 62,732,122 |
| 2024-02-28 | 9.83 | 10.28 | 8.9 | 8.9 | -9.46% | 94,819 | 90,598,382 |
| 2024-02-27 | 9.5 | 9.84 | 9.4 | 9.83 | +2.61% | 39,283 | 38,187,713 |
| 2024-02-26 | 9.48 | 9.75 | 9.36 | 9.58 | +2.13% | 45,314 | 43,408,472 |
| 2024-02-23 | 9.17 | 9.4 | 9.03 | 9.38 | +2.96% | 41,717 | 38,494,109 |
| 2024-02-22 | 8.96 | 9.16 | 8.9 | 9.11 | +0.77% | 38,955 | 35,245,904 |
| 2024-02-21 | 8.63 | 9.53 | 8.59 | 9.04 | +4.39% | 89,718 | 82,104,861 |
| 2024-02-20 | 8.57 | 8.71 | 8.35 | 8.66 | +0.58% | 43,364 | 37,254,590 |
| 2024-02-19 | 8.3 | 8.73 | 8.29 | 8.61 | +3.49% | 64,851 | 55,028,476 |
| 2024-02-08 | 7.48 | 8.35 | 7.31 | 8.32 | +9.33% | 82,803 | 65,107,804 |
| 2024-02-07 | 7.49 | 8.1 | 7.19 | 7.61 | +0.79% | 95,567 | 72,068,286 |
| 2024-02-06 | 7.3 | 7.9 | 6.8 | 7.55 | -0.4% | 78,976 | 57,392,846 |
| 2024-02-05 | 8.5 | 8.55 | 7.17 | 7.58 | -12.47% | 75,721 | 57,922,282 |
| 2024-02-02 | 9.3 | 9.52 | 8.38 | 8.66 | -7.18% | 46,287 | 41,027,754 |
| 2024-02-01 | 9.76 | 9.76 | 9.12 | 9.33 | -1.89% | 33,651 | 31,366,174 |
| 2024-01-31 | 9.95 | 10.05 | 9.42 | 9.51 | -5.37% | 35,918 | 34,812,378 |
| 2024-01-30 | 10.25 | 10.44 | 10.03 | 10.05 | -2.8% | 24,520 | 25,016,494 |
| 2024-01-29 | 10.85 | 10.92 | 10.2 | 10.34 | -4.88% | 33,637 | 35,294,261 |
| 2024-01-26 | 11 | 11.26 | 10.81 | 10.87 | -1.72% | 41,993 | 46,183,703 |
| 2024-01-25 | 10.46 | 11.07 | 10.24 | 11.06 | +6.14% | 43,705 | 46,841,476 |
| 2024-01-24 | 10.27 | 10.47 | 9.95 | 10.42 | +1.46% | 40,437 | 41,389,656 |
| 2024-01-23 | 10.25 | 10.36 | 9.96 | 10.27 | +0.2% | 48,684 | 49,279,169 |
| 2024-01-22 | 11.23 | 11.23 | 10.11 | 10.25 | -8.89% | 64,646 | 68,979,518 |
| 2024-01-19 | 11.33 | 11.45 | 11.16 | 11.25 | -0.53% | 49,286 | 55,541,738 |
| 2024-01-18 | 11.81 | 11.81 | 11.03 | 11.31 | -5.12% | 67,947 | 77,128,367 |
| 2024-01-17 | 12.23 | 12.26 | 11.92 | 11.92 | -1.81% | 31,165 | 37,673,355 |
| 2024-01-16 | 12.34 | 12.34 | 11.96 | 12.14 | -1.3% | 31,383 | 38,014,684 |
| 2024-01-15 | 12.13 | 12.3 | 11.94 | 12.3 | +1.15% | 27,059 | 32,939,593 |
| 2024-01-12 | 12.34 | 12.49 | 12.12 | 12.16 | -1.46% | 36,098 | 44,319,888 |
| 2024-01-11 | 12.28 | 12.48 | 12.17 | 12.34 | 0% | 29,343 | 36,095,915 |
| 2024-01-10 | 12.24 | 12.52 | 11.92 | 12.34 | +1.23% | 55,591 | 68,393,406 |
| 2024-01-09 | 11.98 | 12.39 | 11.93 | 12.19 | +3.13% | 58,975 | 72,099,763 |
| 2024-01-08 | 12.15 | 12.22 | 11.82 | 11.82 | -2.96% | 34,748 | 41,650,470 |
| 2024-01-05 | 12.44 | 12.53 | 12.12 | 12.18 | -2.25% | 46,704 | 57,597,642 |
| 2024-01-04 | 12.38 | 12.58 | 12.3 | 12.46 | +0.4% | 27,882 | 34,715,104 |
| 2024-01-03 | 12.65 | 12.7 | 12.37 | 12.41 | -2.21% | 42,521 | 53,189,007 |
| 2024-01-02 | 12.6 | 12.86 | 12.52 | 12.69 | +0.63% | 79,415 | 101,149,158 |
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：