股票概览
14.5
-5.91%
-0.91
15.72
开盘价
15.9
最高价
14.46
最低价
1,390,982
成交量
数据更新至: 2024-12-31
技术指标
14.75
MA5 (5日均线)
14.41
MA10 (10日均线)
13.94
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 | 15.72 | 15.9 | 14.46 | 14.5 | -5.91% | 1,390,982 | 2,094,052,350 |
| 2024-12-30 | 15 | 16.13 | 14.9 | 15.41 | +5.77% | 1,709,476 | 2,660,449,555 |
| 2024-12-27 | 14.89 | 15.26 | 14.5 | 14.57 | -3.76% | 1,192,652 | 1,777,694,570 |
| 2024-12-26 | 14.07 | 15.91 | 13.98 | 15.14 | +7.15% | 1,666,886 | 2,502,543,112 |
| 2024-12-25 | 14.03 | 14.41 | 13.5 | 14.13 | -0.07% | 794,423 | 1,111,153,098 |
| 2024-12-24 | 14.34 | 14.47 | 13.78 | 14.14 | +0.43% | 758,865 | 1,071,579,159 |
| 2024-12-23 | 14.83 | 14.89 | 14 | 14.08 | -3.23% | 799,963 | 1,145,496,104 |
| 2024-12-20 | 14.17 | 14.78 | 14.01 | 14.55 | +0.9% | 1,044,119 | 1,503,669,000 |
| 2024-12-19 | 12.95 | 14.98 | 12.86 | 14.42 | +9.57% | 1,372,779 | 1,932,061,956 |
| 2024-12-18 | 12.96 | 13.48 | 12.73 | 13.16 | +1.78% | 410,214 | 538,437,833 |
| 2024-12-17 | 13.36 | 13.45 | 12.85 | 12.93 | -3.22% | 446,639 | 585,825,830 |
| 2024-12-16 | 13.71 | 13.82 | 13.24 | 13.36 | -3.05% | 529,734 | 714,204,785 |
| 2024-12-13 | 13.99 | 14.22 | 13.74 | 13.78 | -2.06% | 734,492 | 1,023,951,794 |
| 2024-12-12 | 14.28 | 14.36 | 13.83 | 14.07 | -2.7% | 896,344 | 1,260,214,600 |
| 2024-12-11 | 13.61 | 14.53 | 13.49 | 14.46 | +5.47% | 1,291,813 | 1,815,539,720 |
| 2024-12-10 | 13.63 | 14.23 | 13.43 | 13.71 | +3.01% | 1,172,186 | 1,618,396,251 |
| 2024-12-09 | 13.43 | 13.68 | 13.1 | 13.31 | -0.08% | 602,593 | 803,841,500 |
| 2024-12-06 | 13.34 | 13.4 | 12.93 | 13.32 | +0.45% | 605,944 | 799,804,654 |
| 2024-12-05 | 12.58 | 13.75 | 12.53 | 13.26 | +5.32% | 900,193 | 1,196,313,830 |
| 2024-12-04 | 12.9 | 12.98 | 12.48 | 12.59 | -3.3% | 394,331 | 501,384,256 |
| 2024-12-03 | 13.12 | 13.17 | 12.81 | 13.02 | -1.14% | 421,880 | 547,678,674 |
| 2024-12-02 | 13.07 | 13.33 | 12.93 | 13.17 | +1.46% | 542,395 | 714,187,378 |
| 2024-11-29 | 12.71 | 13.2 | 12.42 | 12.98 | +2.53% | 577,831 | 745,074,654 |
| 2024-11-28 | 12.76 | 13.15 | 12.62 | 12.66 | -0.31% | 532,734 | 685,436,853 |
| 2024-11-27 | 12.06 | 12.73 | 11.8 | 12.7 | +4.79% | 523,689 | 644,413,938 |
| 2024-11-26 | 12.4 | 12.59 | 12.09 | 12.12 | -3.04% | 407,542 | 501,500,620 |
| 2024-11-25 | 12.75 | 12.86 | 12.09 | 12.5 | -0.87% | 533,632 | 656,739,422 |
| 2024-11-22 | 13.08 | 13.66 | 12.6 | 12.61 | -4.9% | 896,583 | 1,182,803,477 |
| 2024-11-21 | 13 | 13.26 | 12.63 | 13.26 | +1.53% | 779,617 | 1,012,632,181 |
| 2024-11-20 | 11.96 | 13.5 | 11.91 | 13.06 | +8.47% | 888,027 | 1,129,693,028 |
| 2024-11-19 | 11.62 | 12.06 | 11.54 | 12.04 | +3.08% | 456,991 | 539,303,614 |
| 2024-11-18 | 13.06 | 13.13 | 11.51 | 11.68 | -10.36% | 852,253 | 1,025,625,082 |
| 2024-11-15 | 13.03 | 13.8 | 13 | 13.03 | -0.76% | 913,499 | 1,226,104,759 |
| 2024-11-14 | 13.94 | 14.15 | 13.11 | 13.13 | -3.6% | 941,980 | 1,284,961,036 |
| 2024-11-13 | 13.1 | 14.06 | 13.1 | 13.62 | +2.79% | 1,027,726 | 1,402,442,080 |
| 2024-11-12 | 13.88 | 14.14 | 13.06 | 13.25 | -2.93% | 1,064,850 | 1,454,766,754 |
| 2024-11-11 | 13.5 | 13.86 | 13.31 | 13.65 | +5.32% | 1,055,419 | 1,432,450,189 |
| 2024-11-08 | 13.16 | 13.44 | 12.9 | 12.96 | +0.23% | 684,763 | 898,643,012 |
| 2024-11-07 | 12.5 | 12.93 | 12.38 | 12.93 | +2.7% | 519,758 | 659,938,352 |
| 2024-11-06 | 12.78 | 12.9 | 12.47 | 12.59 | -1.33% | 577,525 | 733,183,317 |
| 2024-11-05 | 12.07 | 12.84 | 11.98 | 12.76 | +5.8% | 640,283 | 803,915,275 |
| 2024-11-04 | 11.74 | 12.12 | 11.73 | 12.06 | +1.34% | 320,382 | 383,925,959 |
| 2024-11-01 | 12.6 | 12.66 | 11.72 | 11.9 | -6.15% | 769,588 | 935,720,959 |
| 2024-10-31 | 12.71 | 12.91 | 12.5 | 12.68 | +0.08% | 586,467 | 744,900,413 |
| 2024-10-30 | 12.7 | 13.08 | 12.4 | 12.67 | -1.4% | 615,442 | 781,223,257 |
| 2024-10-29 | 12.98 | 13.13 | 12.57 | 12.85 | +0.86% | 798,478 | 1,026,535,191 |
| 2024-10-28 | 12.8 | 12.8 | 12.52 | 12.74 | -0.62% | 515,002 | 652,231,496 |
| 2024-10-25 | 12.56 | 12.88 | 12.41 | 12.82 | +0.47% | 737,684 | 932,724,473 |
| 2024-10-24 | 12.35 | 13.15 | 12.1 | 12.76 | +1.19% | 834,649 | 1,055,150,267 |
| 2024-10-23 | 12.43 | 13.07 | 12.34 | 12.61 | +0.16% | 711,218 | 906,829,745 |
| 2024-10-22 | 13.2 | 13.45 | 12.41 | 12.59 | -1.49% | 760,780 | 968,935,618 |
| 2024-10-21 | 12.3 | 13 | 12.3 | 12.78 | +4.41% | 815,523 | 1,031,778,447 |
| 2024-10-18 | 11.68 | 12.66 | 11.65 | 12.24 | +4.17% | 749,935 | 911,206,873 |
| 2024-10-17 | 12.07 | 12.19 | 11.72 | 11.75 | +0.09% | 563,136 | 672,795,131 |
| 2024-10-16 | 11.22 | 11.98 | 11.21 | 11.74 | +1.38% | 457,735 | 535,824,246 |
| 2024-10-15 | 11.72 | 12.25 | 11.52 | 11.58 | -3.02% | 607,367 | 721,647,329 |
| 2024-10-14 | 11.38 | 11.98 | 11.11 | 11.94 | +6.13% | 610,946 | 707,222,770 |
| 2024-10-11 | 11.69 | 12.08 | 11.11 | 11.25 | -7.02% | 696,569 | 799,603,570 |
| 2024-10-10 | 12.79 | 13.45 | 12.06 | 12.1 | +3.42% | 1,075,038 | 1,359,317,641 |
| 2024-10-09 | 13 | 13.21 | 11.67 | 11.7 | -15.95% | 1,058,030 | 1,330,852,194 |
| 2024-10-08 | 14.25 | 14.25 | 12.48 | 13.92 | +16.88% | 1,332,404 | 1,784,712,528 |
| 2024-09-30 | 10.83 | 12.07 | 10.7 | 11.91 | +14.85% | 995,371 | 1,132,771,780 |
| 2024-09-27 | 9.75 | 10.57 | 9.69 | 10.37 | +8.13% | 615,657 | 624,191,610 |
| 2024-09-26 | 9.29 | 9.6 | 9.27 | 9.59 | +2.79% | 272,692 | 257,262,786 |
| 2024-09-25 | 9.32 | 9.63 | 9.3 | 9.33 | +0.43% | 321,842 | 304,692,177 |
| 2024-09-24 | 9.05 | 9.3 | 8.97 | 9.29 | +3.11% | 272,587 | 250,041,487 |
| 2024-09-23 | 9.03 | 9.11 | 8.99 | 9.01 | -0.44% | 174,448 | 157,797,247 |
| 2024-09-20 | 8.88 | 9.16 | 8.8 | 9.05 | +2.38% | 280,729 | 252,309,219 |
| 2024-09-19 | 8.7 | 8.89 | 8.48 | 8.84 | +2.08% | 186,524 | 163,348,996 |
| 2024-09-18 | 8.72 | 8.78 | 8.48 | 8.66 | -0.35% | 126,143 | 108,749,121 |
| 2024-09-13 | 8.9 | 8.95 | 8.69 | 8.69 | -2.25% | 118,897 | 104,595,845 |
| 2024-09-12 | 8.96 | 9.09 | 8.89 | 8.89 | 0% | 130,360 | 117,044,611 |
| 2024-09-11 | 8.99 | 9 | 8.82 | 8.89 | -0.89% | 93,232 | 82,946,643 |
| 2024-09-10 | 8.8 | 9.04 | 8.65 | 8.97 | +2.05% | 155,078 | 136,733,317 |
| 2024-09-09 | 8.87 | 8.91 | 8.68 | 8.79 | -0.79% | 109,156 | 95,920,851 |
| 2024-09-06 | 9.06 | 9.15 | 8.85 | 8.86 | -2.74% | 117,113 | 104,958,812 |
| 2024-09-05 | 8.96 | 9.16 | 8.93 | 9.11 | +2.02% | 141,886 | 128,718,227 |
| 2024-09-04 | 8.8 | 9.16 | 8.76 | 8.93 | -0.33% | 142,588 | 127,643,517 |
| 2024-09-03 | 8.9 | 9 | 8.82 | 8.96 | +0.79% | 128,720 | 114,855,795 |
| 2024-09-02 | 9.13 | 9.25 | 8.88 | 8.89 | -3.16% | 155,526 | 140,560,216 |
| 2024-08-30 | 8.94 | 9.34 | 8.9 | 9.18 | +2.57% | 241,142 | 221,653,063 |
| 2024-08-29 | 8.64 | 8.98 | 8.58 | 8.95 | +2.76% | 175,659 | 155,142,118 |
| 2024-08-28 | 8.54 | 8.85 | 8.53 | 8.71 | +1.87% | 181,549 | 158,104,902 |
| 2024-08-27 | 8.75 | 8.78 | 8.49 | 8.55 | -2.73% | 158,945 | 136,536,746 |
| 2024-08-26 | 8.84 | 8.89 | 8.72 | 8.79 | -0.45% | 109,733 | 96,699,874 |
| 2024-08-23 | 8.7 | 8.91 | 8.68 | 8.83 | +0.91% | 131,046 | 115,463,656 |
| 2024-08-22 | 8.97 | 9.1 | 8.7 | 8.75 | -2.13% | 184,653 | 163,713,446 |
| 2024-08-21 | 9 | 9.12 | 8.94 | 8.94 | -1% | 128,062 | 115,720,435 |
| 2024-08-20 | 9.21 | 9.24 | 9.02 | 9.03 | -1.95% | 125,806 | 114,345,304 |
| 2024-08-19 | 9.18 | 9.3 | 9.14 | 9.21 | +0.11% | 140,045 | 129,215,550 |
| 2024-08-16 | 9.21 | 9.35 | 9.18 | 9.2 | -0.11% | 168,220 | 155,785,327 |
| 2024-08-15 | 9.08 | 9.34 | 9.04 | 9.21 | +0.77% | 189,976 | 175,351,528 |
| 2024-08-14 | 9.19 | 9.25 | 9.08 | 9.14 | -0.54% | 143,866 | 131,920,098 |
| 2024-08-13 | 9.26 | 9.36 | 9 | 9.19 | +2.11% | 219,990 | 202,058,623 |
| 2024-08-12 | 9.13 | 9.18 | 8.92 | 9 | -1.96% | 143,827 | 129,756,072 |
| 2024-08-09 | 9.28 | 9.33 | 9.15 | 9.18 | +0.11% | 132,926 | 122,625,190 |
| 2024-08-08 | 9.18 | 9.32 | 8.99 | 9.17 | -0.86% | 196,735 | 179,603,457 |
| 2024-08-07 | 9.35 | 9.45 | 9.23 | 9.25 | -1.18% | 189,393 | 176,888,039 |
| 2024-08-06 | 9.34 | 9.49 | 9.18 | 9.36 | +2.52% | 208,379 | 194,300,925 |
| 2024-08-05 | 9.68 | 9.85 | 9.13 | 9.13 | -6.45% | 360,554 | 340,398,862 |
| 2024-08-02 | 9.96 | 10.11 | 9.69 | 9.76 | -3.46% | 271,568 | 268,307,079 |
| 2024-08-01 | 10.26 | 10.3 | 10.06 | 10.11 | -0.88% | 250,706 | 254,667,829 |
| 2024-07-31 | 9.88 | 10.25 | 9.83 | 10.2 | +3.87% | 328,926 | 331,396,355 |
| 2024-07-30 | 9.73 | 9.93 | 9.57 | 9.82 | +0.61% | 204,099 | 199,210,944 |
| 2024-07-29 | 9.71 | 9.83 | 9.57 | 9.76 | +0.31% | 175,967 | 170,749,731 |
| 2024-07-26 | 9.51 | 9.85 | 9.5 | 9.73 | +1.88% | 221,763 | 215,244,814 |
| 2024-07-25 | 9.55 | 9.71 | 9.38 | 9.55 | -2.05% | 256,016 | 243,806,823 |
| 2024-07-24 | 9.67 | 10.07 | 9.6 | 9.75 | +0.83% | 304,927 | 301,332,525 |
| 2024-07-23 | 10.01 | 10.08 | 9.67 | 9.67 | -3.3% | 234,337 | 231,069,541 |
| 2024-07-22 | 10.06 | 10.15 | 9.91 | 10 | -0.1% | 194,177 | 194,081,881 |
| 2024-07-19 | 9.98 | 10.15 | 9.86 | 10.01 | -0.1% | 214,882 | 215,592,120 |
| 2024-07-18 | 10.11 | 10.13 | 9.69 | 10.02 | -2.62% | 353,483 | 349,774,735 |
| 2024-07-17 | 10.51 | 10.73 | 10.29 | 10.29 | -2.65% | 298,095 | 312,789,496 |
| 2024-07-16 | 10.3 | 10.62 | 10.16 | 10.57 | +2.62% | 397,207 | 415,536,376 |
| 2024-07-15 | 10.45 | 10.48 | 10.25 | 10.3 | -2.09% | 221,655 | 228,907,701 |
| 2024-07-12 | 10.45 | 10.62 | 10.36 | 10.52 | +0.57% | 288,589 | 303,550,523 |
| 2024-07-11 | 10.5 | 10.64 | 10.35 | 10.46 | +1.26% | 422,593 | 443,315,384 |
| 2024-07-10 | 10.06 | 10.74 | 10.01 | 10.33 | +2.48% | 541,815 | 564,182,815 |
| 2024-07-09 | 9.58 | 10.09 | 9.54 | 10.08 | +4.67% | 342,076 | 337,010,045 |
| 2024-07-08 | 9.88 | 9.89 | 9.57 | 9.63 | -2.83% | 207,446 | 201,120,753 |
| 2024-07-05 | 9.76 | 10.01 | 9.64 | 9.91 | +1.12% | 198,623 | 195,541,648 |
| 2024-07-04 | 10.02 | 10.09 | 9.79 | 9.8 | -2% | 211,426 | 210,082,801 |
| 2024-07-03 | 10.22 | 10.24 | 9.96 | 10 | -2.53% | 241,484 | 242,446,124 |
| 2024-07-02 | 10.18 | 10.44 | 10.11 | 10.26 | +0.59% | 331,345 | 341,186,019 |
| 2024-07-01 | 10.03 | 10.23 | 9.9 | 10.2 | +0.79% | 256,676 | 258,341,327 |
| 2024-06-28 | 9.95 | 10.37 | 9.93 | 10.12 | +1.5% | 379,502 | 387,244,535 |
| 2024-06-27 | 10.2 | 10.27 | 9.95 | 9.97 | -3.2% | 318,270 | 321,867,135 |
| 2024-06-26 | 9.65 | 10.39 | 9.56 | 10.3 | +7.63% | 486,288 | 487,630,343 |
| 2024-06-25 | 9.77 | 9.8 | 9.43 | 9.57 | -1.54% | 260,301 | 249,681,456 |
| 2024-06-24 | 10.03 | 10.14 | 9.68 | 9.72 | -4.42% | 291,734 | 287,962,308 |
| 2024-06-21 | 10.02 | 10.19 | 9.91 | 10.17 | +1.09% | 223,920 | 226,689,397 |
| 2024-06-20 | 10.5 | 10.53 | 10.03 | 10.06 | -4.82% | 449,959 | 458,195,008 |
| 2024-06-19 | 10.89 | 10.9 | 10.56 | 10.57 | -2.94% | 380,308 | 406,204,545 |
| 2024-06-18 | 10.81 | 10.99 | 10.78 | 10.89 | +0.74% | 321,807 | 350,852,040 |
| 2024-06-17 | 10.75 | 10.91 | 10.7 | 10.81 | -0.18% | 270,793 | 292,399,054 |
| 2024-06-14 | 10.6 | 10.89 | 10.52 | 10.83 | +2.07% | 373,245 | 402,026,609 |
| 2024-06-13 | 10.92 | 10.94 | 10.6 | 10.61 | -1.76% | 391,178 | 420,553,641 |
| 2024-06-12 | 10.4 | 10.89 | 10.4 | 10.8 | +3.05% | 440,358 | 472,037,601 |
| 2024-06-11 | 10.25 | 10.54 | 10.15 | 10.48 | +1.26% | 279,840 | 290,299,739 |
| 2024-06-07 | 10.42 | 10.48 | 10.12 | 10.35 | +0.88% | 293,531 | 301,892,771 |
| 2024-06-06 | 10.57 | 10.75 | 10.22 | 10.26 | -2.47% | 417,318 | 435,069,995 |
| 2024-06-05 | 11 | 11 | 10.52 | 10.52 | -4.36% | 460,242 | 491,351,481 |
| 2024-06-04 | 11.1 | 11.19 | 10.83 | 11 | -1.7% | 366,425 | 401,948,248 |
| 2024-06-03 | 10.9 | 11.36 | 10.9 | 11.19 | +1.63% | 463,520 | 517,560,193 |
| 2024-05-31 | 10.78 | 11.27 | 10.78 | 11.01 | +1.85% | 419,580 | 464,175,597 |
| 2024-05-30 | 11.02 | 11.06 | 10.75 | 10.81 | -3.31% | 414,146 | 449,474,260 |
| 2024-05-29 | 11.09 | 11.43 | 11 | 11.18 | +0.63% | 366,795 | 409,729,513 |
| 2024-05-28 | 11.33 | 11.47 | 11.1 | 11.11 | -3.81% | 444,353 | 499,574,556 |
| 2024-05-27 | 11.7 | 11.96 | 11.15 | 11.55 | +0.09% | 590,344 | 684,190,588 |
| 2024-05-24 | 11.69 | 11.91 | 11.3 | 11.54 | -1.03% | 672,880 | 780,670,029 |
| 2024-05-23 | 12.23 | 12.26 | 11.56 | 11.66 | -4.66% | 744,288 | 876,584,964 |
| 2024-05-22 | 11.98 | 12.32 | 11.85 | 12.23 | +2.51% | 772,031 | 933,529,779 |
| 2024-05-21 | 12.28 | 12.45 | 11.9 | 11.93 | -3.4% | 765,865 | 925,239,999 |
| 2024-05-20 | 12.1 | 12.6 | 12 | 12.35 | -0.24% | 880,383 | 1,083,661,365 |
| 2024-05-17 | 11.8 | 12.88 | 11.7 | 12.38 | +3.25% | 1,296,728 | 1,605,478,114 |
| 2024-05-16 | 11.93 | 12.15 | 11.63 | 11.99 | +1.61% | 1,032,737 | 1,230,912,358 |
| 2024-05-15 | 11.71 | 11.99 | 11.45 | 11.8 | +0.94% | 950,815 | 1,115,329,351 |
| 2024-05-14 | 11.25 | 11.69 | 11.04 | 11.69 | +4.75% | 848,968 | 973,791,836 |
| 2024-05-13 | 10.82 | 11.33 | 10.68 | 11.16 | +0.81% | 504,032 | 557,527,743 |
| 2024-05-10 | 11.49 | 11.57 | 10.97 | 11.07 | -3.74% | 525,706 | 585,214,094 |
| 2024-05-09 | 11.41 | 11.59 | 11.35 | 11.5 | +0.79% | 410,508 | 470,765,972 |
| 2024-05-08 | 11.5 | 11.66 | 11.35 | 11.41 | -2.56% | 486,630 | 557,418,284 |
| 2024-05-07 | 11.88 | 12.08 | 11.6 | 11.71 | -1.68% | 714,987 | 843,182,281 |
| 2024-05-06 | 12.13 | 12.23 | 11.8 | 11.91 | -0.08% | 695,637 | 830,518,063 |
| 2024-04-30 | 12.14 | 12.43 | 11.84 | 11.92 | -0.83% | 928,475 | 1,119,397,759 |
| 2024-04-29 | 11.88 | 12.35 | 11.74 | 12.02 | +1.69% | 1,382,283 | 1,656,477,176 |
| 2024-04-26 | 11.44 | 12.03 | 11.39 | 11.82 | +6.01% | 1,495,539 | 1,756,407,981 |
| 2024-04-25 | 11.4 | 11.66 | 11.03 | 11.15 | -2.71% | 1,210,203 | 1,362,148,977 |
| 2024-04-24 | 9.67 | 11.46 | 9.58 | 11.46 | +20% | 1,527,696 | 1,641,674,689 |
| 2024-04-23 | 9.69 | 9.84 | 9.54 | 9.55 | -0.31% | 480,213 | 463,939,045 |
| 2024-04-22 | 10.11 | 10.17 | 9.48 | 9.58 | -6.81% | 787,118 | 760,978,254 |
| 2024-04-19 | 10.54 | 10.68 | 10.23 | 10.28 | -2.47% | 542,602 | 564,333,904 |
| 2024-04-18 | 10.55 | 10.83 | 10.29 | 10.54 | -2.04% | 591,567 | 624,355,229 |
| 2024-04-17 | 10 | 10.78 | 10 | 10.76 | +9.35% | 723,103 | 760,708,619 |
| 2024-04-16 | 10.39 | 10.65 | 9.79 | 9.84 | -5.48% | 630,580 | 640,967,672 |
| 2024-04-15 | 10.92 | 11.18 | 10.27 | 10.41 | -6.64% | 798,188 | 848,419,321 |
| 2024-04-12 | 10.98 | 11.44 | 10.79 | 11.15 | +1.55% | 787,092 | 879,077,753 |
| 2024-04-11 | 10.86 | 11.26 | 10.78 | 10.98 | +0.73% | 654,894 | 727,255,988 |
| 2024-04-10 | 11.11 | 11.17 | 10.75 | 10.9 | -2.85% | 576,858 | 629,083,366 |
| 2024-04-09 | 11.49 | 11.49 | 10.94 | 11.22 | -1.84% | 680,315 | 759,418,511 |
| 2024-04-08 | 11.83 | 11.9 | 11.38 | 11.43 | -4.19% | 808,619 | 935,843,827 |
| 2024-04-03 | 12.55 | 12.83 | 11.71 | 11.93 | -8.16% | 1,171,921 | 1,429,102,343 |
| 2024-04-02 | 13.5 | 13.87 | 12.88 | 12.99 | -2.7% | 1,440,742 | 1,926,272,409 |
| 2024-04-01 | 13.3 | 13.53 | 12.82 | 13.35 | +0.68% | 1,284,788 | 1,692,922,442 |
| 2024-03-29 | 13.61 | 14.28 | 12.88 | 13.26 | -4.6% | 1,589,419 | 2,124,231,267 |
| 2024-03-28 | 12.65 | 14.3 | 12.55 | 13.9 | +11.2% | 2,109,053 | 2,847,550,222 |
| 2024-03-27 | 13.5 | 13.66 | 12.5 | 12.5 | -15.65% | 1,943,503 | 2,513,446,376 |
| 2024-03-26 | 12.85 | 15.18 | 12.85 | 14.82 | +15.78% | 2,630,635 | 3,644,384,998 |
| 2024-03-25 | 13.14 | 14.18 | 12.71 | 12.8 | +5.52% | 2,560,026 | 3,394,991,515 |
| 2024-03-22 | 10.3 | 12.13 | 10.28 | 12.13 | +19.98% | 1,604,227 | 1,837,314,499 |
| 2024-03-21 | 10.12 | 10.39 | 10.07 | 10.11 | -0.1% | 377,441 | 384,349,783 |
| 2024-03-20 | 10.04 | 10.21 | 9.98 | 10.12 | +1.61% | 327,489 | 330,174,641 |
| 2024-03-19 | 10.03 | 10.12 | 9.91 | 9.96 | -1.78% | 361,299 | 361,191,166 |
| 2024-03-18 | 10.08 | 10.2 | 9.86 | 10.14 | +2.63% | 428,993 | 431,120,312 |
| 2024-03-15 | 9.87 | 9.9 | 9.68 | 9.88 | 0% | 324,892 | 317,607,338 |
| 2024-03-14 | 9.97 | 10.04 | 9.77 | 9.88 | -2.37% | 406,525 | 402,349,542 |
| 2024-03-13 | 10.3 | 10.49 | 9.92 | 10.12 | -0.78% | 593,698 | 602,155,330 |
| 2024-03-12 | 10.56 | 10.88 | 10.08 | 10.2 | +0.1% | 895,252 | 937,011,225 |
| 2024-03-11 | 9.78 | 10.2 | 9.59 | 10.19 | +6.93% | 716,311 | 711,369,126 |
| 2024-03-08 | 9.25 | 9.62 | 9.1 | 9.53 | +3.81% | 344,184 | 323,478,785 |
| 2024-03-07 | 9.41 | 9.58 | 9.17 | 9.18 | -2.34% | 286,037 | 268,017,921 |
| 2024-03-06 | 9.36 | 9.51 | 9.2 | 9.4 | -0.32% | 308,250 | 288,596,239 |
| 2024-03-05 | 9.72 | 9.76 | 9.36 | 9.43 | -4.17% | 494,850 | 472,066,112 |
| 2024-03-04 | 9.55 | 9.95 | 9.4 | 9.84 | +4.57% | 586,572 | 570,771,804 |
| 2024-03-01 | 9.18 | 9.45 | 9.13 | 9.41 | +2.73% | 321,857 | 300,504,103 |
| 2024-02-29 | 8.64 | 9.19 | 8.64 | 9.16 | +4.93% | 313,372 | 283,192,587 |
| 2024-02-28 | 9.5 | 9.65 | 8.71 | 8.73 | -7.62% | 547,503 | 507,319,201 |
| 2024-02-27 | 8.8 | 9.46 | 8.78 | 9.45 | +6.66% | 460,923 | 424,490,356 |
| 2024-02-26 | 8.9 | 9.05 | 8.71 | 8.86 | -0.34% | 319,655 | 284,112,943 |
| 2024-02-23 | 8.78 | 8.93 | 8.65 | 8.89 | +1.6% | 341,956 | 300,656,464 |
| 2024-02-22 | 8.55 | 8.85 | 8.54 | 8.75 | +3.55% | 332,292 | 289,710,905 |
| 2024-02-21 | 8.41 | 8.76 | 8.38 | 8.45 | -1.29% | 335,767 | 287,989,202 |
| 2024-02-20 | 8.48 | 8.65 | 8.33 | 8.56 | +0.71% | 264,360 | 225,513,830 |
| 2024-02-19 | 8.51 | 8.65 | 8.32 | 8.5 | +4.29% | 344,825 | 292,761,550 |
| 2024-02-08 | 7.94 | 8.37 | 7.93 | 8.15 | +4.09% | 345,510 | 282,603,185 |
| 2024-02-07 | 7.53 | 8.03 | 7.53 | 7.83 | +3.85% | 321,848 | 251,685,698 |
| 2024-02-06 | 6.85 | 7.7 | 6.8 | 7.54 | +9.28% | 319,146 | 231,662,352 |
| 2024-02-05 | 7.43 | 7.53 | 6.66 | 6.9 | -8.97% | 368,268 | 259,431,002 |
| 2024-02-02 | 8.09 | 8.24 | 7.29 | 7.58 | -5.72% | 336,482 | 260,783,981 |
| 2024-02-01 | 8.14 | 8.45 | 7.85 | 8.04 | -2.66% | 292,313 | 237,536,553 |
| 2024-01-31 | 8.63 | 8.72 | 8.25 | 8.26 | -4.29% | 233,137 | 198,158,910 |
| 2024-01-30 | 8.45 | 8.95 | 8.3 | 8.63 | +0.94% | 240,491 | 206,816,293 |
| 2024-01-29 | 9.16 | 9.24 | 8.54 | 8.55 | -6.96% | 352,282 | 310,605,992 |
| 2024-01-26 | 9.5 | 9.79 | 9.15 | 9.19 | -3.57% | 299,254 | 283,794,356 |
| 2024-01-25 | 9.26 | 9.6 | 9.14 | 9.53 | +2.36% | 315,362 | 297,246,325 |
| 2024-01-24 | 9.37 | 9.43 | 8.87 | 9.31 | -0.32% | 355,394 | 324,544,857 |
| 2024-01-23 | 9.46 | 9.55 | 8.77 | 9.34 | -2.71% | 376,248 | 349,262,667 |
| 2024-01-22 | 9.8 | 10.08 | 9.46 | 9.6 | -2.14% | 403,772 | 396,800,199 |
| 2024-01-19 | 10.03 | 10.09 | 9.8 | 9.81 | -3.16% | 307,032 | 305,854,683 |
| 2024-01-18 | 9.65 | 10.13 | 9.3 | 10.13 | +4.43% | 477,961 | 468,606,717 |
| 2024-01-17 | 9.98 | 10.05 | 9.69 | 9.7 | -3.77% | 297,070 | 291,929,969 |
| 2024-01-16 | 9.78 | 10.15 | 9.65 | 10.08 | +3.17% | 404,925 | 402,587,526 |
| 2024-01-15 | 10 | 10.08 | 9.75 | 9.77 | -2.79% | 268,221 | 264,570,687 |
| 2024-01-12 | 10.28 | 10.46 | 10.02 | 10.05 | -3.18% | 377,609 | 385,818,595 |
| 2024-01-11 | 9.6 | 10.6 | 9.54 | 10.38 | +8.13% | 595,381 | 604,635,671 |
| 2024-01-10 | 9.93 | 9.96 | 9.56 | 9.6 | -4.38% | 372,622 | 362,406,105 |
| 2024-01-09 | 10.26 | 10.47 | 9.86 | 10.04 | -2.14% | 493,214 | 499,555,198 |
| 2024-01-08 | 10.27 | 10.61 | 10 | 10.26 | -1.25% | 468,609 | 485,708,114 |
| 2024-01-05 | 10.88 | 11.1 | 10.3 | 10.39 | -3.44% | 678,027 | 722,690,746 |
| 2024-01-04 | 10.4 | 11.08 | 10.27 | 10.76 | +1.89% | 835,122 | 897,751,488 |
| 2024-01-03 | 10.52 | 10.58 | 10.19 | 10.56 | -0.56% | 523,916 | 543,491,658 |
| 2024-01-02 | 10.6 | 10.88 | 10.4 | 10.62 | +0.28% | 671,666 | 718,457,087 |
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：