股票概览
14.59
-2.34%
-0.35
15.05
开盘价
15.06
最高价
14.38
最低价
26,654
成交量
数据更新至: 2024-12-31
技术指标
14.86
MA5 (5日均线)
15.23
MA10 (10日均线)
15.43
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 | 15.05 | 15.06 | 14.38 | 14.59 | -2.34% | 26,654 | 39,199,062 |
| 2024-12-30 | 15.08 | 15.26 | 14.77 | 14.94 | -1.06% | 24,030 | 36,116,843 |
| 2024-12-27 | 15.3 | 15.33 | 14.87 | 15.1 | -0.07% | 28,289 | 42,732,047 |
| 2024-12-26 | 14.6 | 15.21 | 14.6 | 15.11 | +3.85% | 36,338 | 54,553,233 |
| 2024-12-25 | 15.35 | 15.4 | 14.43 | 14.55 | -5.09% | 38,851 | 57,093,978 |
| 2024-12-24 | 15.45 | 15.52 | 15.01 | 15.33 | +0.13% | 39,154 | 59,423,214 |
| 2024-12-23 | 15.95 | 15.95 | 15.04 | 15.31 | -4.07% | 49,155 | 75,457,031 |
| 2024-12-20 | 16.15 | 16.35 | 15.7 | 15.96 | +0.5% | 78,388 | 125,306,785 |
| 2024-12-19 | 15.48 | 16 | 15.3 | 15.88 | +2.39% | 48,048 | 75,444,908 |
| 2024-12-18 | 15.38 | 15.73 | 14.91 | 15.51 | +1.37% | 47,228 | 72,558,782 |
| 2024-12-17 | 15.68 | 15.82 | 15.14 | 15.3 | -2.42% | 49,038 | 75,742,561 |
| 2024-12-16 | 16.34 | 16.36 | 15.4 | 15.68 | -4.04% | 73,465 | 115,608,943 |
| 2024-12-13 | 16.52 | 16.67 | 16.07 | 16.34 | -1.09% | 63,558 | 103,887,800 |
| 2024-12-12 | 16.4 | 16.78 | 15.99 | 16.52 | +1.35% | 98,297 | 161,901,586 |
| 2024-12-11 | 16.1 | 16.45 | 15.8 | 16.3 | +0.93% | 95,011 | 153,065,359 |
| 2024-12-10 | 16.23 | 16.44 | 15.64 | 16.15 | +2.02% | 129,473 | 206,315,631 |
| 2024-12-09 | 15.42 | 15.97 | 15.2 | 15.83 | +3.19% | 108,154 | 168,066,535 |
| 2024-12-06 | 15 | 15.6 | 14.51 | 15.34 | +5.07% | 135,101 | 204,036,991 |
| 2024-12-05 | 14.34 | 15.65 | 14.3 | 14.6 | +1.74% | 73,041 | 107,968,181 |
| 2024-12-04 | 14.51 | 14.7 | 14.17 | 14.35 | -1.03% | 43,116 | 62,100,882 |
| 2024-12-03 | 14.63 | 14.89 | 14.41 | 14.5 | -1.36% | 54,659 | 79,800,626 |
| 2024-12-02 | 14.8 | 14.97 | 14.52 | 14.7 | -0.41% | 69,876 | 102,551,570 |
| 2024-11-29 | 15.12 | 15.24 | 14.71 | 14.76 | -2.38% | 88,409 | 132,193,938 |
| 2024-11-28 | 14.79 | 15.4 | 14.69 | 15.12 | +1.82% | 79,064 | 120,237,316 |
| 2024-11-27 | 15.04 | 15.04 | 14.49 | 14.85 | -1.46% | 55,447 | 81,695,583 |
| 2024-11-26 | 14.92 | 15.23 | 14.65 | 15.07 | -0.07% | 78,449 | 117,423,115 |
| 2024-11-25 | 14.85 | 15.27 | 14.42 | 15.08 | +2.03% | 84,012 | 125,114,278 |
| 2024-11-22 | 14.8 | 15.29 | 14.4 | 14.78 | -0.14% | 118,373 | 176,179,391 |
| 2024-11-21 | 14.12 | 14.8 | 14.01 | 14.8 | +4.82% | 99,954 | 143,782,201 |
| 2024-11-20 | 14.06 | 14.2 | 13.75 | 14.12 | +0.21% | 71,936 | 100,755,865 |
| 2024-11-19 | 14.04 | 14.22 | 13.55 | 14.09 | +0.36% | 78,831 | 109,607,545 |
| 2024-11-18 | 13.6 | 14.38 | 13.53 | 14.04 | +3.77% | 108,112 | 151,779,468 |
| 2024-11-15 | 13.69 | 13.82 | 13.24 | 13.53 | -1.17% | 49,833 | 67,660,343 |
| 2024-11-14 | 13.91 | 14.14 | 13.54 | 13.69 | -1.86% | 51,321 | 70,799,552 |
| 2024-11-13 | 14.11 | 14.29 | 13.52 | 13.95 | -0.64% | 71,289 | 98,521,375 |
| 2024-11-12 | 13.72 | 14.18 | 13.59 | 14.04 | +2.41% | 86,135 | 119,292,465 |
| 2024-11-11 | 13.4 | 13.85 | 13.3 | 13.71 | +1.93% | 63,219 | 85,563,293 |
| 2024-11-08 | 13.6 | 13.68 | 13.36 | 13.45 | +0.22% | 58,556 | 79,037,365 |
| 2024-11-07 | 13.13 | 13.56 | 13.05 | 13.42 | +1.59% | 64,079 | 85,562,515 |
| 2024-11-06 | 13.54 | 13.55 | 13.13 | 13.21 | -1.05% | 46,543 | 62,095,211 |
| 2024-11-05 | 13.12 | 13.5 | 13.1 | 13.35 | +1.14% | 53,566 | 71,417,163 |
| 2024-11-04 | 13.08 | 13.38 | 12.99 | 13.2 | +0.84% | 53,419 | 70,225,425 |
| 2024-11-01 | 13.73 | 14.6 | 13 | 13.09 | -3.32% | 109,056 | 150,252,746 |
| 2024-10-31 | 13.64 | 13.78 | 13.43 | 13.54 | -0.44% | 44,648 | 60,595,158 |
| 2024-10-30 | 13.83 | 13.93 | 13.42 | 13.6 | -1.66% | 44,814 | 61,130,160 |
| 2024-10-29 | 14.38 | 14.48 | 13.8 | 13.83 | -3.42% | 55,772 | 78,691,786 |
| 2024-10-28 | 14.6 | 14.62 | 14.17 | 14.32 | -1.85% | 54,212 | 77,674,318 |
| 2024-10-25 | 14.72 | 15.27 | 14.34 | 14.59 | -0.82% | 83,564 | 122,921,374 |
| 2024-10-24 | 15.09 | 15.17 | 14.51 | 14.71 | -4.48% | 69,717 | 103,372,982 |
| 2024-10-23 | 15.35 | 15.7 | 15.15 | 15.4 | +0.06% | 81,220 | 124,985,577 |
| 2024-10-22 | 14.77 | 15.66 | 14.71 | 15.39 | +4.91% | 97,416 | 149,058,925 |
| 2024-10-21 | 14.95 | 15.35 | 14.29 | 14.67 | -0.27% | 102,477 | 151,076,440 |
| 2024-10-18 | 14.1 | 15.24 | 13.77 | 14.71 | +5.3% | 109,169 | 158,023,422 |
| 2024-10-17 | 13.52 | 14.27 | 13.52 | 13.97 | +3.79% | 88,851 | 123,519,760 |
| 2024-10-16 | 13.1 | 13.56 | 12.9 | 13.46 | +2.12% | 55,940 | 74,158,535 |
| 2024-10-15 | 13.17 | 13.4 | 13.03 | 13.18 | +0.46% | 56,135 | 74,187,988 |
| 2024-10-14 | 12.75 | 13.14 | 12.51 | 13.12 | +3.14% | 51,955 | 66,982,822 |
| 2024-10-11 | 12.99 | 13.21 | 12.5 | 12.72 | -3.49% | 61,392 | 79,092,927 |
| 2024-10-10 | 13.47 | 13.63 | 12.92 | 13.18 | +2.41% | 79,364 | 105,163,983 |
| 2024-10-09 | 14.31 | 14.31 | 12.87 | 12.87 | -12.45% | 109,782 | 150,270,444 |
| 2024-10-08 | 15 | 15.1 | 13.41 | 14.7 | +13.25% | 160,062 | 230,113,964 |
| 2024-09-30 | 11.66 | 13.3 | 11.32 | 12.98 | +14.66% | 149,694 | 181,867,700 |
| 2024-09-27 | 10.77 | 11.42 | 10.6 | 11.32 | +5.4% | 114,335 | 125,521,760 |
| 2024-09-26 | 10.42 | 10.79 | 10.32 | 10.74 | +2.19% | 56,657 | 59,634,385 |
| 2024-09-25 | 10.45 | 10.64 | 10.3 | 10.51 | +1.45% | 55,812 | 58,614,015 |
| 2024-09-24 | 10.05 | 10.36 | 10.01 | 10.36 | +3.08% | 45,171 | 46,245,169 |
| 2024-09-23 | 10.18 | 10.25 | 10.03 | 10.05 | -1.28% | 24,494 | 24,794,184 |
| 2024-09-20 | 10.25 | 10.35 | 10.02 | 10.18 | -1.26% | 29,877 | 30,333,953 |
| 2024-09-19 | 10.19 | 10.34 | 10.09 | 10.31 | +2.18% | 36,200 | 37,038,599 |
| 2024-09-18 | 9.98 | 10.11 | 9.81 | 10.09 | +0.5% | 28,512 | 28,396,394 |
| 2024-09-13 | 10.17 | 10.25 | 10.01 | 10.04 | -1.57% | 24,048 | 24,275,831 |
| 2024-09-12 | 10.29 | 10.4 | 10.17 | 10.2 | -0.87% | 29,342 | 30,177,956 |
| 2024-09-11 | 10.18 | 10.43 | 10.18 | 10.29 | 0% | 30,651 | 31,597,020 |
| 2024-09-10 | 10.05 | 10.33 | 9.98 | 10.29 | +2.29% | 35,996 | 36,602,229 |
| 2024-09-09 | 9.85 | 10.15 | 9.84 | 10.06 | +0.4% | 35,182 | 35,279,048 |
| 2024-09-06 | 10.19 | 10.41 | 10.01 | 10.02 | -1.96% | 43,645 | 44,294,098 |
| 2024-09-05 | 10.17 | 10.44 | 10.14 | 10.22 | -0.39% | 38,940 | 39,821,768 |
| 2024-09-04 | 10.31 | 10.45 | 10.23 | 10.26 | -2.19% | 47,110 | 48,584,269 |
| 2024-09-03 | 10.36 | 10.63 | 10.28 | 10.49 | +0.67% | 75,383 | 78,950,501 |
| 2024-09-02 | 10.28 | 10.82 | 10.24 | 10.42 | +2.46% | 120,820 | 127,499,914 |
| 2024-08-30 | 10.11 | 10.31 | 10.07 | 10.17 | -0.78% | 87,724 | 89,537,594 |
| 2024-08-29 | 9.78 | 10.34 | 9.66 | 10.25 | +5.89% | 116,799 | 118,229,119 |
| 2024-08-28 | 9.57 | 9.84 | 9.54 | 9.68 | +1.89% | 35,463 | 34,360,849 |
| 2024-08-27 | 9.6 | 9.69 | 9.4 | 9.5 | -2.36% | 39,332 | 37,510,487 |
| 2024-08-26 | 9.31 | 9.79 | 9.3 | 9.73 | +2.96% | 61,095 | 58,950,508 |
| 2024-08-23 | 10.23 | 10.27 | 9.42 | 9.45 | -6.9% | 100,576 | 97,122,641 |
| 2024-08-22 | 9.93 | 10.18 | 9.78 | 10.15 | +3.05% | 82,158 | 82,261,810 |
| 2024-08-21 | 9.71 | 9.96 | 9.63 | 9.85 | +2.28% | 46,279 | 45,609,482 |
| 2024-08-20 | 9.97 | 10.06 | 9.62 | 9.63 | -3.89% | 54,370 | 53,226,421 |
| 2024-08-19 | 9.76 | 10.05 | 9.7 | 10.02 | +2.35% | 56,265 | 55,922,535 |
| 2024-08-16 | 9.83 | 9.85 | 9.7 | 9.79 | +0.2% | 33,607 | 32,883,486 |
| 2024-08-15 | 9.63 | 9.79 | 9.48 | 9.77 | +0.62% | 41,411 | 40,021,942 |
| 2024-08-14 | 9.72 | 9.85 | 9.67 | 9.71 | +0.1% | 40,169 | 39,104,472 |
| 2024-08-13 | 9.46 | 9.73 | 9.46 | 9.7 | +1.04% | 46,692 | 44,870,057 |
| 2024-08-12 | 9.93 | 10.2 | 9.54 | 9.6 | -3.13% | 69,825 | 67,968,270 |
| 2024-08-09 | 9.55 | 10.5 | 9.53 | 9.91 | +3.55% | 80,031 | 79,267,828 |
| 2024-08-08 | 9.76 | 9.76 | 9.43 | 9.57 | -2.45% | 37,736 | 36,102,957 |
| 2024-08-07 | 9.55 | 9.86 | 9.5 | 9.81 | +2.72% | 46,499 | 45,378,617 |
| 2024-08-06 | 9.41 | 9.69 | 9.37 | 9.55 | +2.36% | 38,057 | 36,137,662 |
| 2024-08-05 | 9.64 | 9.7 | 9.33 | 9.33 | -3.72% | 48,590 | 46,256,176 |
| 2024-08-02 | 9.88 | 9.98 | 9.65 | 9.69 | -2.52% | 45,384 | 44,457,584 |
| 2024-08-01 | 9.97 | 10.12 | 9.9 | 9.94 | -0.5% | 51,436 | 51,413,473 |
| 2024-07-31 | 9.71 | 10.04 | 9.62 | 9.99 | +2.46% | 75,121 | 74,387,008 |
| 2024-07-30 | 9.77 | 9.85 | 9.57 | 9.75 | -1.22% | 51,654 | 50,226,063 |
| 2024-07-29 | 9.9 | 9.91 | 9.77 | 9.87 | +0.1% | 58,577 | 57,627,185 |
| 2024-07-26 | 9.75 | 9.9 | 9.64 | 9.86 | +1.13% | 76,771 | 75,125,025 |
| 2024-07-25 | 9.49 | 9.79 | 9.2 | 9.75 | +3.72% | 78,187 | 74,886,264 |
| 2024-07-24 | 9.58 | 9.59 | 9.3 | 9.4 | -1.98% | 68,246 | 64,382,842 |
| 2024-07-23 | 9.82 | 9.9 | 9.56 | 9.59 | -1.24% | 84,348 | 81,810,985 |
| 2024-07-22 | 10.19 | 10.2 | 9.66 | 9.71 | +6.47% | 177,166 | 174,935,811 |
| 2024-07-19 | 8.98 | 9.21 | 8.9 | 9.12 | +1.22% | 32,735 | 29,840,568 |
| 2024-07-18 | 8.94 | 9.15 | 8.67 | 9.01 | -0.22% | 48,390 | 42,991,307 |
| 2024-07-17 | 9.47 | 9.6 | 9.03 | 9.03 | -4.65% | 57,886 | 53,243,693 |
| 2024-07-16 | 9.28 | 9.61 | 9.24 | 9.47 | +2.05% | 49,746 | 46,921,153 |
| 2024-07-15 | 9.53 | 9.58 | 9.24 | 9.28 | -4.13% | 50,239 | 46,881,937 |
| 2024-07-12 | 9.59 | 9.74 | 9.56 | 9.68 | -0.1% | 57,308 | 55,351,896 |
| 2024-07-11 | 9.5 | 9.73 | 9.41 | 9.69 | +3.86% | 84,900 | 81,602,116 |
| 2024-07-10 | 9.45 | 9.47 | 9.24 | 9.33 | -2.1% | 73,149 | 68,351,704 |
| 2024-07-09 | 9.04 | 9.55 | 8.87 | 9.53 | +7.2% | 136,241 | 126,687,890 |
| 2024-07-08 | 9.08 | 9.71 | 8.86 | 8.89 | -2.95% | 91,485 | 83,464,477 |
| 2024-07-05 | 9.38 | 9.47 | 8.95 | 9.16 | -0.97% | 93,760 | 85,406,448 |
| 2024-07-04 | 9.62 | 9.66 | 9.16 | 9.25 | -5.52% | 140,490 | 132,244,819 |
| 2024-07-03 | 10.61 | 10.75 | 9.74 | 9.79 | -14.2% | 271,956 | 274,121,747 |
| 2024-07-02 | 9.81 | 12.07 | 9.77 | 11.41 | +13.42% | 343,261 | 390,251,465 |
| 2024-07-01 | 9.47 | 10.22 | 9.4 | 10.06 | +4.47% | 99,964 | 98,844,897 |
| 2024-06-28 | 8.99 | 9.76 | 8.99 | 9.63 | +7.12% | 67,079 | 63,965,458 |
| 2024-06-27 | 9.11 | 9.34 | 8.95 | 8.99 | -2.28% | 25,330 | 23,098,333 |
| 2024-06-26 | 8.55 | 9.2 | 8.54 | 9.2 | +5.02% | 33,118 | 29,479,574 |
| 2024-06-25 | 8.78 | 9 | 8.67 | 8.76 | -0.23% | 24,779 | 21,764,165 |
| 2024-06-24 | 9.16 | 9.23 | 8.71 | 8.78 | -4.98% | 33,506 | 29,887,467 |
| 2024-06-21 | 9.46 | 9.47 | 9.2 | 9.24 | -2.01% | 25,613 | 23,784,775 |
| 2024-06-20 | 9.79 | 9.79 | 9.31 | 9.43 | -3.78% | 42,951 | 41,018,288 |
| 2024-06-19 | 9.91 | 9.99 | 9.67 | 9.8 | -1.11% | 50,827 | 49,810,888 |
| 2024-06-18 | 9.6 | 9.96 | 9.54 | 9.91 | +2.69% | 57,031 | 55,714,554 |
| 2024-06-17 | 9.46 | 9.86 | 9.34 | 9.65 | -0.1% | 67,295 | 64,795,118 |
| 2024-06-14 | 9.47 | 10.32 | 9.35 | 9.66 | +2.77% | 96,687 | 94,421,950 |
| 2024-06-13 | 9.09 | 9.58 | 9.01 | 9.4 | +3.75% | 64,734 | 60,652,953 |
| 2024-06-12 | 8.81 | 9.2 | 8.67 | 9.06 | +2.6% | 47,235 | 42,740,735 |
| 2024-06-11 | 8.66 | 8.85 | 8.32 | 8.83 | +1.38% | 46,372 | 39,826,912 |
| 2024-06-07 | 8.7 | 8.85 | 8.45 | 8.71 | +1.52% | 57,303 | 49,640,400 |
| 2024-06-06 | 9.43 | 9.65 | 8.5 | 8.58 | -10.16% | 114,684 | 103,576,094 |
| 2024-06-05 | 10.12 | 10.3 | 9.55 | 9.55 | -11% | 154,799 | 152,624,856 |
| 2024-06-04 | 9.44 | 11.41 | 8.9 | 10.73 | -14.71% | 212,968 | 216,004,576 |
| 2024-06-03 | 12.59 | 13.14 | 12.3 | 12.58 | -1.56% | 47,799 | 60,343,869 |
| 2024-05-31 | 12.7 | 12.94 | 12.29 | 12.78 | -0.16% | 59,099 | 74,649,431 |
| 2024-05-30 | 13.24 | 13.37 | 12.55 | 12.8 | -5.04% | 84,767 | 108,733,371 |
| 2024-05-29 | 13.43 | 13.78 | 13.11 | 13.48 | -5.07% | 110,766 | 148,035,760 |
| 2024-05-28 | 12.65 | 14.2 | 12.55 | 14.2 | +11.55% | 92,551 | 122,766,750 |
| 2024-05-27 | 12.38 | 12.84 | 12.36 | 12.73 | +2% | 36,032 | 45,401,763 |
| 2024-05-24 | 12.22 | 12.62 | 11.98 | 12.48 | +2.89% | 32,332 | 40,281,330 |
| 2024-05-23 | 12.45 | 12.45 | 12.01 | 12.13 | -2.65% | 23,782 | 29,028,276 |
| 2024-05-22 | 12.31 | 12.54 | 12.29 | 12.46 | +1.22% | 22,165 | 27,526,115 |
| 2024-05-21 | 12.62 | 12.73 | 12.29 | 12.31 | -4.05% | 40,482 | 50,256,107 |
| 2024-05-20 | 12.32 | 13.35 | 12.32 | 12.83 | +2.89% | 46,756 | 60,270,249 |
| 2024-05-17 | 12.15 | 12.47 | 12.15 | 12.47 | +1.96% | 17,139 | 21,148,003 |
| 2024-05-16 | 12.23 | 12.38 | 12.12 | 12.23 | 0% | 15,383 | 18,856,204 |
| 2024-05-15 | 12.37 | 12.49 | 12.2 | 12.23 | -1.21% | 20,120 | 24,813,144 |
| 2024-05-14 | 12.4 | 12.66 | 12.14 | 12.38 | +1.14% | 28,041 | 34,951,154 |
| 2024-05-13 | 12.28 | 12.66 | 11.96 | 12.24 | -1.37% | 29,745 | 36,530,319 |
| 2024-05-10 | 12.44 | 12.59 | 12.16 | 12.41 | -0.64% | 23,970 | 29,613,437 |
| 2024-05-09 | 11.95 | 12.62 | 11.95 | 12.49 | +4.52% | 31,868 | 39,575,923 |
| 2024-05-08 | 12.19 | 12.19 | 11.88 | 11.95 | -2.05% | 18,261 | 21,943,147 |
| 2024-05-07 | 12.19 | 12.27 | 12.01 | 12.2 | +0.91% | 21,929 | 26,700,990 |
| 2024-05-06 | 12 | 12.15 | 11.93 | 12.09 | +1.6% | 24,770 | 29,795,033 |
| 2024-04-30 | 11.65 | 11.95 | 11.63 | 11.9 | +2.23% | 21,975 | 25,834,078 |
| 2024-04-29 | 11.43 | 11.72 | 11.39 | 11.64 | +0.95% | 27,496 | 31,847,745 |
| 2024-04-26 | 11 | 11.57 | 10.82 | 11.53 | +4.82% | 26,075 | 29,319,144 |
| 2024-04-25 | 10.92 | 11.08 | 10.65 | 11 | +0.82% | 17,702 | 19,361,400 |
| 2024-04-24 | 10.35 | 10.97 | 10.35 | 10.91 | +4.5% | 27,474 | 29,606,198 |
| 2024-04-23 | 10.09 | 10.45 | 10.07 | 10.44 | +4.09% | 21,318 | 21,924,091 |
| 2024-04-22 | 10.16 | 10.32 | 9.67 | 10.03 | -1.18% | 18,917 | 18,983,314 |
| 2024-04-19 | 10.08 | 10.38 | 10 | 10.15 | +0.1% | 17,039 | 17,320,004 |
| 2024-04-18 | 10.3 | 10.47 | 9.97 | 10.14 | -1.93% | 19,856 | 20,307,054 |
| 2024-04-17 | 9.5 | 10.44 | 9.5 | 10.34 | +9.65% | 32,987 | 33,541,409 |
| 2024-04-16 | 10.2 | 10.28 | 9.41 | 9.43 | -10.02% | 33,516 | 32,534,496 |
| 2024-04-15 | 11.23 | 11.38 | 10.22 | 10.48 | -7.34% | 37,620 | 40,168,713 |
| 2024-04-12 | 11.34 | 11.55 | 11.26 | 11.31 | -0.35% | 15,469 | 17,618,398 |
| 2024-04-11 | 11.38 | 11.63 | 11.2 | 11.35 | -0.35% | 22,273 | 25,455,747 |
| 2024-04-10 | 11.85 | 11.87 | 11.22 | 11.39 | -4.29% | 25,509 | 29,286,639 |
| 2024-04-09 | 11.88 | 11.93 | 11.59 | 11.9 | +2.59% | 12,927 | 15,291,777 |
| 2024-04-08 | 12.19 | 12.19 | 11.59 | 11.6 | -4.84% | 20,084 | 23,762,191 |
| 2024-04-03 | 12.21 | 12.23 | 11.97 | 12.19 | -0.16% | 18,247 | 22,087,367 |
| 2024-04-02 | 12.19 | 12.3 | 12.07 | 12.21 | +0.16% | 19,699 | 24,022,218 |
| 2024-04-01 | 11.83 | 12.22 | 11.83 | 12.19 | +2.61% | 24,416 | 29,544,847 |
| 2024-03-29 | 11.57 | 11.94 | 11.55 | 11.88 | +3.21% | 22,744 | 26,711,699 |
| 2024-03-28 | 11.21 | 11.72 | 11.12 | 11.51 | +3.41% | 23,144 | 26,557,761 |
| 2024-03-27 | 11.55 | 11.67 | 11.13 | 11.13 | -3.05% | 17,750 | 20,189,091 |
| 2024-03-26 | 11.5 | 11.63 | 11.21 | 11.48 | -0.09% | 19,498 | 22,308,980 |
| 2024-03-25 | 11.8 | 12.02 | 11.42 | 11.49 | -4.01% | 24,614 | 28,925,256 |
| 2024-03-22 | 12.24 | 12.28 | 11.88 | 11.97 | -1.89% | 19,535 | 23,450,745 |
| 2024-03-21 | 12.23 | 12.32 | 11.96 | 12.2 | +0.08% | 23,354 | 28,424,300 |
| 2024-03-20 | 12.14 | 12.28 | 12.01 | 12.19 | +0.41% | 20,602 | 24,990,621 |
| 2024-03-19 | 12.15 | 12.24 | 12.03 | 12.14 | +0.91% | 27,225 | 33,066,544 |
| 2024-03-18 | 11.82 | 12.1 | 11.82 | 12.03 | +2.38% | 35,325 | 42,224,522 |
| 2024-03-15 | 11.63 | 11.79 | 11.49 | 11.75 | +0.17% | 23,040 | 26,857,039 |
| 2024-03-14 | 12.18 | 12.25 | 11.41 | 11.73 | -4.71% | 56,489 | 66,420,122 |
| 2024-03-13 | 11.48 | 12.48 | 11.48 | 12.31 | +6.4% | 63,904 | 77,112,783 |
| 2024-03-12 | 11.49 | 11.65 | 11.22 | 11.57 | +0.7% | 28,171 | 32,226,700 |
| 2024-03-11 | 11.22 | 11.49 | 11.11 | 11.49 | +2.68% | 25,061 | 28,342,904 |
| 2024-03-08 | 11.01 | 11.19 | 10.91 | 11.19 | +1.54% | 23,761 | 26,309,803 |
| 2024-03-07 | 11.09 | 11.35 | 10.87 | 11.02 | -0.18% | 26,605 | 29,582,172 |
| 2024-03-06 | 10.66 | 11.22 | 10.63 | 11.04 | +3.37% | 26,804 | 29,335,822 |
| 2024-03-05 | 10.96 | 11.12 | 10.63 | 10.68 | -2.73% | 28,445 | 30,804,307 |
| 2024-03-04 | 11.21 | 11.31 | 10.81 | 10.98 | -1.7% | 28,568 | 31,532,518 |
| 2024-03-01 | 10.8 | 11.25 | 10.8 | 11.17 | +3.81% | 33,492 | 37,007,917 |
| 2024-02-29 | 10.24 | 10.76 | 10.01 | 10.76 | +4.47% | 43,237 | 45,636,865 |
| 2024-02-28 | 11.75 | 12.04 | 10.3 | 10.3 | -12.27% | 65,301 | 73,092,745 |
| 2024-02-27 | 11.09 | 11.74 | 11.06 | 11.74 | +5.58% | 36,232 | 41,454,649 |
| 2024-02-26 | 10.76 | 11.44 | 10.66 | 11.12 | +3.44% | 49,776 | 55,140,299 |
| 2024-02-23 | 10.27 | 10.75 | 10.2 | 10.75 | +4.98% | 50,988 | 53,500,737 |
| 2024-02-22 | 10.02 | 10.24 | 9.85 | 10.24 | +3.23% | 41,276 | 41,590,678 |
| 2024-02-21 | 9.66 | 10.33 | 9.53 | 9.92 | +2.16% | 43,037 | 42,932,681 |
| 2024-02-20 | 9.68 | 9.88 | 9.46 | 9.71 | +0.41% | 28,580 | 27,600,234 |
| 2024-02-19 | 9.74 | 10.16 | 9.43 | 9.67 | +0.73% | 33,052 | 32,252,694 |
| 2024-02-08 | 8.05 | 9.68 | 7.91 | 9.6 | +17.65% | 45,471 | 40,345,014 |
| 2024-02-07 | 9 | 9.05 | 7.98 | 8.16 | -8.31% | 41,953 | 35,298,465 |
| 2024-02-06 | 8.69 | 9.39 | 7.76 | 8.9 | +0.79% | 50,510 | 43,119,584 |
| 2024-02-05 | 10.62 | 10.94 | 8.7 | 8.83 | -17.32% | 49,668 | 45,948,287 |
| 2024-02-02 | 11.5 | 11.79 | 10.27 | 10.68 | -6.89% | 33,656 | 36,851,805 |
| 2024-02-01 | 11.8 | 11.8 | 11.14 | 11.47 | -2.63% | 31,435 | 36,016,647 |
| 2024-01-31 | 12.7 | 12.71 | 11.69 | 11.78 | -7.68% | 29,400 | 35,452,222 |
| 2024-01-30 | 13.43 | 13.43 | 12.6 | 12.76 | -3.7% | 18,384 | 23,757,155 |
| 2024-01-29 | 14.03 | 14.13 | 13.21 | 13.25 | -5.56% | 21,011 | 28,472,976 |
| 2024-01-26 | 14.13 | 14.29 | 13.95 | 14.03 | +0.14% | 13,481 | 19,064,025 |
| 2024-01-25 | 13.33 | 14.04 | 13.04 | 14.01 | +5.18% | 21,489 | 29,354,201 |
| 2024-01-24 | 13.26 | 13.44 | 12.76 | 13.32 | +0.68% | 28,235 | 37,043,506 |
| 2024-01-23 | 13.69 | 13.69 | 13.11 | 13.23 | -3.43% | 27,137 | 36,137,741 |
| 2024-01-22 | 14.84 | 14.84 | 13.65 | 13.7 | -7.06% | 26,965 | 38,275,465 |
| 2024-01-19 | 15.15 | 15.2 | 14.69 | 14.74 | -2.06% | 17,987 | 26,740,916 |
| 2024-01-18 | 15.36 | 15.57 | 14.69 | 15.05 | -2.15% | 22,240 | 33,492,051 |
| 2024-01-17 | 15.84 | 15.92 | 15.38 | 15.38 | -2.35% | 17,956 | 28,211,766 |
| 2024-01-16 | 15.68 | 15.94 | 15.48 | 15.75 | +0.13% | 17,888 | 28,075,150 |
| 2024-01-15 | 15.85 | 15.88 | 15.65 | 15.73 | -0.88% | 13,651 | 21,512,819 |
| 2024-01-12 | 15.92 | 16.19 | 15.86 | 15.87 | -0.5% | 12,312 | 19,714,747 |
| 2024-01-11 | 15.77 | 15.99 | 15.63 | 15.95 | +1.21% | 13,700 | 21,655,579 |
| 2024-01-10 | 15.84 | 15.98 | 15.55 | 15.76 | -0.44% | 13,912 | 21,972,032 |
| 2024-01-09 | 15.69 | 15.97 | 15.68 | 15.83 | +0.51% | 15,294 | 24,209,242 |
| 2024-01-08 | 15.89 | 16.01 | 15.71 | 15.75 | -1.25% | 13,797 | 21,824,435 |
| 2024-01-05 | 16.27 | 16.35 | 15.91 | 15.95 | -1.54% | 15,035 | 24,181,423 |
| 2024-01-04 | 16.2 | 16.34 | 16.15 | 16.2 | -0.8% | 11,708 | 18,986,454 |
| 2024-01-03 | 16.42 | 16.54 | 16.18 | 16.33 | -0.61% | 15,280 | 24,915,748 |
| 2024-01-02 | 16.38 | 16.48 | 16.23 | 16.43 | +0.92% | 19,215 | 31,451,245 |
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：