股票概览
16.48
-5.61%
-0.98
17.56
开盘价
17.7
最高价
16.48
最低价
100,635
成交量
数据更新至: 2024-12-31
技术指标
17.33
MA5 (5日均线)
17.90
MA10 (10日均线)
18.84
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 | 17.56 | 17.7 | 16.48 | 16.48 | -5.61% | 100,635 | 170,535,296 |
| 2024-12-30 | 17.49 | 17.71 | 16.77 | 17.46 | -1.08% | 83,470 | 145,334,731 |
| 2024-12-27 | 17.74 | 18.2 | 17.52 | 17.65 | -0.45% | 104,377 | 186,945,905 |
| 2024-12-26 | 17.28 | 17.96 | 17.22 | 17.73 | +2.19% | 95,797 | 169,410,804 |
| 2024-12-25 | 17.93 | 17.97 | 17 | 17.35 | -3.34% | 115,326 | 199,651,192 |
| 2024-12-24 | 17.93 | 18.24 | 17.43 | 17.95 | +0.28% | 111,959 | 199,562,178 |
| 2024-12-23 | 19.35 | 19.5 | 17.82 | 17.9 | -7.3% | 172,653 | 318,926,170 |
| 2024-12-20 | 18.4 | 19.63 | 18.3 | 19.31 | +4.43% | 213,283 | 408,648,980 |
| 2024-12-19 | 18.4 | 18.69 | 18.12 | 18.49 | -1.12% | 121,429 | 223,522,242 |
| 2024-12-18 | 18.3 | 18.99 | 17.77 | 18.7 | +2.97% | 172,702 | 319,526,942 |
| 2024-12-17 | 19.3 | 19.36 | 18.07 | 18.16 | -6.58% | 175,110 | 324,963,746 |
| 2024-12-16 | 20.01 | 20.02 | 19.16 | 19.44 | -3.43% | 170,477 | 332,872,359 |
| 2024-12-13 | 20.96 | 21.27 | 20.1 | 20.13 | -4.78% | 272,023 | 558,147,916 |
| 2024-12-12 | 21.03 | 21.98 | 20.79 | 21.14 | +0.14% | 451,562 | 958,625,472 |
| 2024-12-11 | 18.9 | 21.65 | 18.58 | 21.11 | +11.28% | 524,047 | 1,063,470,321 |
| 2024-12-10 | 19.97 | 20.1 | 18.95 | 18.97 | -0.37% | 232,791 | 453,159,450 |
| 2024-12-09 | 19.94 | 20.08 | 18.8 | 19.04 | -6.58% | 286,616 | 557,136,131 |
| 2024-12-06 | 19.85 | 21.42 | 19.81 | 20.38 | +0.79% | 446,955 | 930,857,327 |
| 2024-12-05 | 18.94 | 20.69 | 18.4 | 20.22 | +5.75% | 414,711 | 809,092,372 |
| 2024-12-04 | 18.42 | 19.58 | 18.18 | 19.12 | +2.8% | 301,284 | 570,447,140 |
| 2024-12-03 | 18.57 | 18.79 | 18.23 | 18.6 | +0.81% | 182,838 | 339,408,032 |
| 2024-12-02 | 18.04 | 18.54 | 17.98 | 18.45 | +2.27% | 154,766 | 283,899,252 |
| 2024-11-29 | 17.85 | 18.18 | 17.37 | 18.04 | +0.73% | 191,775 | 341,931,385 |
| 2024-11-28 | 18.2 | 18.4 | 17.88 | 17.91 | -1.59% | 157,997 | 286,675,204 |
| 2024-11-27 | 17.9 | 18.25 | 17.23 | 18.2 | +1.45% | 179,885 | 319,266,808 |
| 2024-11-26 | 18.66 | 18.81 | 17.91 | 17.94 | -3.81% | 154,416 | 282,982,500 |
| 2024-11-25 | 18.4 | 18.68 | 17.95 | 18.65 | +0.38% | 194,771 | 355,957,258 |
| 2024-11-22 | 19.88 | 20 | 18.5 | 18.58 | -8.83% | 304,318 | 588,099,834 |
| 2024-11-21 | 21.05 | 21.21 | 20.05 | 20.38 | -4.99% | 295,924 | 613,055,784 |
| 2024-11-20 | 21 | 21.65 | 20.6 | 21.45 | +0.14% | 379,631 | 799,846,770 |
| 2024-11-19 | 19.8 | 21.42 | 19 | 21.42 | +7.1% | 385,757 | 788,655,078 |
| 2024-11-18 | 19.66 | 20.98 | 19.26 | 20 | +4.28% | 347,209 | 696,983,924 |
| 2024-11-15 | 19.99 | 20.49 | 19.18 | 19.18 | -3.08% | 235,423 | 470,127,808 |
| 2024-11-14 | 21.1 | 21.18 | 19.79 | 19.79 | -6.16% | 251,269 | 511,393,741 |
| 2024-11-13 | 21.8 | 22.09 | 20.36 | 21.09 | -5.47% | 345,232 | 729,742,177 |
| 2024-11-12 | 22.22 | 23.28 | 21.3 | 22.31 | -2.11% | 454,934 | 1,015,307,594 |
| 2024-11-11 | 22.8 | 23.66 | 22.18 | 22.79 | -5.04% | 486,477 | 1,110,295,667 |
| 2024-11-08 | 22.5 | 25.16 | 21.75 | 24 | +3.99% | 756,740 | 1,764,300,295 |
| 2024-11-07 | 23.17 | 24.4 | 20.66 | 23.08 | -8.01% | 755,862 | 1,698,336,782 |
| 2024-11-06 | 23 | 28.55 | 22.59 | 25.09 | +4.5% | 1,113,303 | 2,845,407,091 |
| 2024-11-05 | 19.05 | 24.01 | 18.25 | 24.01 | +19.99% | 1,059,289 | 2,217,217,234 |
| 2024-11-04 | 24.58 | 26.22 | 18.61 | 20.01 | -13.97% | 1,062,322 | 2,202,002,134 |
| 2024-11-01 | 22.79 | 23.26 | 21.33 | 23.26 | +20.02% | 570,185 | 1,314,318,937 |
| 2024-10-31 | 19.38 | 19.38 | 17.8 | 19.38 | +20% | 638,591 | 1,215,530,120 |
| 2024-10-30 | 14.6 | 16.15 | 14.2 | 16.15 | +19.99% | 526,196 | 815,942,059 |
| 2024-10-29 | 11.56 | 13.46 | 11.39 | 13.46 | +19.96% | 527,646 | 672,418,693 |
| 2024-10-28 | 10.97 | 11.22 | 10.88 | 11.22 | +1.63% | 126,043 | 139,646,923 |
| 2024-10-25 | 10.83 | 11.25 | 10.83 | 11.04 | +2.13% | 137,468 | 151,574,611 |
| 2024-10-24 | 10.77 | 10.94 | 10.7 | 10.81 | -0.73% | 100,681 | 108,801,809 |
| 2024-10-23 | 11.1 | 11.3 | 10.8 | 10.89 | -1.89% | 176,917 | 195,085,915 |
| 2024-10-22 | 11.4 | 11.41 | 10.94 | 11.1 | -5.85% | 297,643 | 332,589,947 |
| 2024-10-21 | 11.65 | 12 | 11.37 | 11.79 | +1.81% | 282,632 | 330,582,563 |
| 2024-10-18 | 11.09 | 11.88 | 10.99 | 11.58 | +4.99% | 321,339 | 367,367,771 |
| 2024-10-17 | 10.85 | 11.45 | 10.8 | 11.03 | +3.28% | 212,194 | 236,138,111 |
| 2024-10-16 | 10.73 | 11.01 | 10.55 | 10.68 | -1.93% | 129,051 | 138,986,019 |
| 2024-10-15 | 11.14 | 11.35 | 10.77 | 10.89 | -1.71% | 181,467 | 201,461,615 |
| 2024-10-14 | 10.21 | 11.09 | 10.13 | 11.08 | +8.63% | 192,984 | 206,251,933 |
| 2024-10-11 | 11.09 | 11.09 | 10.03 | 10.2 | -6.59% | 171,971 | 178,785,671 |
| 2024-10-10 | 11.08 | 11.42 | 10.78 | 10.92 | +1.87% | 189,677 | 210,809,080 |
| 2024-10-09 | 12 | 12 | 10.69 | 10.72 | -15.52% | 258,025 | 294,117,435 |
| 2024-10-08 | 12.43 | 12.92 | 11.09 | 12.69 | +17.39% | 372,968 | 452,508,856 |
| 2024-09-30 | 9.75 | 10.98 | 9.5 | 10.81 | +15.37% | 301,634 | 309,604,225 |
| 2024-09-27 | 9 | 9.54 | 8.94 | 9.37 | +5.64% | 169,085 | 156,004,600 |
| 2024-09-26 | 8.64 | 8.88 | 8.61 | 8.87 | +2.07% | 103,586 | 90,862,932 |
| 2024-09-25 | 8.71 | 8.94 | 8.65 | 8.69 | +0.23% | 131,138 | 115,243,978 |
| 2024-09-24 | 8.45 | 8.67 | 8.28 | 8.67 | +2.97% | 125,037 | 106,307,729 |
| 2024-09-23 | 8.31 | 8.5 | 8.22 | 8.42 | +1.2% | 94,306 | 79,320,255 |
| 2024-09-20 | 8.36 | 8.44 | 8.18 | 8.32 | -0.36% | 74,363 | 61,761,672 |
| 2024-09-19 | 8.33 | 8.46 | 8.18 | 8.35 | +1.09% | 72,790 | 60,730,027 |
| 2024-09-18 | 8.51 | 8.51 | 8.12 | 8.26 | -2.02% | 67,690 | 55,738,483 |
| 2024-09-13 | 8.56 | 8.64 | 8.41 | 8.43 | -1.98% | 53,494 | 45,371,529 |
| 2024-09-12 | 8.9 | 8.93 | 8.52 | 8.6 | -3.04% | 106,849 | 93,029,901 |
| 2024-09-11 | 9.15 | 9.17 | 8.81 | 8.87 | -3.8% | 90,160 | 80,489,811 |
| 2024-09-10 | 9 | 9.26 | 8.77 | 9.22 | +2.9% | 111,507 | 100,784,662 |
| 2024-09-09 | 9.16 | 9.3 | 8.91 | 8.96 | -0.67% | 94,859 | 85,493,265 |
| 2024-09-06 | 9.35 | 9.36 | 9 | 9.02 | -3.84% | 103,987 | 94,941,279 |
| 2024-09-05 | 9.33 | 9.43 | 9.23 | 9.38 | +0.21% | 94,922 | 88,597,064 |
| 2024-09-04 | 9.55 | 9.6 | 9.24 | 9.36 | -3.11% | 152,797 | 143,299,613 |
| 2024-09-03 | 9.57 | 9.84 | 9.5 | 9.66 | 0% | 163,324 | 158,060,837 |
| 2024-09-02 | 9.8 | 10.09 | 9.62 | 9.66 | -1.43% | 253,739 | 248,363,752 |
| 2024-08-30 | 9.42 | 10.33 | 9.42 | 9.8 | +3.16% | 404,199 | 397,781,539 |
| 2024-08-29 | 8.95 | 9.64 | 8.85 | 9.5 | +5.56% | 286,633 | 267,624,230 |
| 2024-08-28 | 9.15 | 9.56 | 8.88 | 9 | -2.49% | 179,017 | 163,616,169 |
| 2024-08-27 | 9.2 | 9.28 | 9.05 | 9.23 | -1.6% | 185,188 | 169,559,168 |
| 2024-08-26 | 8.97 | 9.45 | 8.72 | 9.38 | +4.11% | 274,017 | 250,703,256 |
| 2024-08-23 | 9.08 | 9.17 | 8.67 | 9.01 | -1.96% | 228,170 | 202,846,085 |
| 2024-08-22 | 8.98 | 9.4 | 8.89 | 9.19 | +2.68% | 310,034 | 283,870,589 |
| 2024-08-21 | 8.9 | 9.16 | 8.85 | 8.95 | -0.89% | 207,167 | 186,429,102 |
| 2024-08-20 | 9.21 | 9.43 | 8.98 | 9.03 | -4.44% | 321,215 | 294,822,158 |
| 2024-08-19 | 10.38 | 10.38 | 9.34 | 9.45 | -12.58% | 601,867 | 579,477,588 |
| 2024-08-16 | 9.1 | 10.81 | 9.02 | 10.81 | +19.98% | 582,373 | 611,868,504 |
| 2024-08-15 | 8.41 | 9.29 | 8.35 | 9.01 | +5.63% | 306,662 | 272,676,356 |
| 2024-08-14 | 8.14 | 8.66 | 8 | 8.53 | +5.83% | 180,570 | 151,474,826 |
| 2024-08-13 | 7.84 | 8.06 | 7.82 | 8.06 | +2.03% | 45,800 | 36,452,719 |
| 2024-08-12 | 8.01 | 8.3 | 7.84 | 7.9 | -1.37% | 69,925 | 56,331,488 |
| 2024-08-09 | 7.99 | 8.1 | 7.97 | 8.01 | +0.5% | 40,476 | 32,475,891 |
| 2024-08-08 | 7.95 | 8.05 | 7.77 | 7.97 | +0.13% | 57,373 | 45,368,810 |
| 2024-08-07 | 7.99 | 8.1 | 7.95 | 7.96 | -0.62% | 49,653 | 39,859,191 |
| 2024-08-06 | 7.98 | 8.11 | 7.9 | 8.01 | +1.14% | 64,286 | 51,247,852 |
| 2024-08-05 | 8.13 | 8.23 | 7.86 | 7.92 | -3.53% | 88,850 | 71,415,271 |
| 2024-08-02 | 8.5 | 8.5 | 8.19 | 8.21 | -4.09% | 79,962 | 66,604,362 |
| 2024-08-01 | 8.65 | 8.7 | 8.53 | 8.56 | -0.81% | 65,750 | 56,545,935 |
| 2024-07-31 | 8.36 | 8.64 | 8.26 | 8.63 | +3.98% | 84,988 | 72,399,860 |
| 2024-07-30 | 8.36 | 8.48 | 8.25 | 8.3 | -1.31% | 60,333 | 50,389,495 |
| 2024-07-29 | 8.27 | 8.56 | 8.19 | 8.41 | +1.94% | 68,451 | 57,286,212 |
| 2024-07-26 | 8.18 | 8.28 | 8.12 | 8.25 | +1.6% | 59,714 | 49,056,347 |
| 2024-07-25 | 8.07 | 8.25 | 7.93 | 8.12 | -0.37% | 71,479 | 57,966,163 |
| 2024-07-24 | 8.35 | 8.46 | 8.08 | 8.15 | -2.28% | 91,887 | 75,536,780 |
| 2024-07-23 | 8.6 | 8.68 | 8.3 | 8.34 | -3.92% | 81,056 | 68,505,733 |
| 2024-07-22 | 8.64 | 8.69 | 8.38 | 8.68 | +1.28% | 78,214 | 66,943,630 |
| 2024-07-19 | 8.37 | 8.72 | 8.34 | 8.57 | +2.02% | 89,461 | 76,646,990 |
| 2024-07-18 | 8.7 | 8.7 | 8.17 | 8.4 | -4.22% | 129,038 | 108,044,048 |
| 2024-07-17 | 9.25 | 9.35 | 8.75 | 8.77 | -5.9% | 107,422 | 96,727,683 |
| 2024-07-16 | 9.03 | 9.35 | 8.95 | 9.32 | +3.33% | 138,557 | 127,965,400 |
| 2024-07-15 | 9.17 | 9.21 | 8.9 | 9.02 | -1.85% | 64,890 | 58,526,297 |
| 2024-07-12 | 9.21 | 9.27 | 9.01 | 9.19 | -0.86% | 93,968 | 85,745,936 |
| 2024-07-11 | 9.33 | 9.35 | 9.02 | 9.27 | +2.43% | 127,897 | 117,767,228 |
| 2024-07-10 | 9.03 | 9.14 | 8.97 | 9.05 | -0.77% | 92,018 | 83,312,430 |
| 2024-07-09 | 8.46 | 9.12 | 8.33 | 9.12 | +8.96% | 155,209 | 136,641,620 |
| 2024-07-08 | 8.57 | 8.78 | 8.3 | 8.37 | -2.9% | 68,173 | 57,533,163 |
| 2024-07-05 | 8.55 | 8.73 | 8.25 | 8.62 | +1.41% | 73,155 | 62,213,648 |
| 2024-07-04 | 8.82 | 8.91 | 8.46 | 8.5 | -3.08% | 71,732 | 62,320,155 |
| 2024-07-03 | 8.9 | 9.03 | 8.69 | 8.77 | -2.56% | 64,387 | 56,666,594 |
| 2024-07-02 | 8.98 | 9.24 | 8.89 | 9 | +0.22% | 90,611 | 81,646,946 |
| 2024-07-01 | 9.15 | 9.26 | 8.77 | 8.98 | -3.02% | 128,696 | 115,522,749 |
| 2024-06-28 | 8.75 | 9.55 | 8.47 | 9.26 | +6.44% | 193,815 | 177,512,227 |
| 2024-06-27 | 8.7 | 9.22 | 8.55 | 8.7 | +0.93% | 148,778 | 132,772,753 |
| 2024-06-26 | 8.11 | 8.64 | 7.99 | 8.62 | +6.03% | 89,192 | 74,406,879 |
| 2024-06-25 | 8.41 | 8.48 | 8.06 | 8.13 | -2.28% | 84,229 | 69,161,827 |
| 2024-06-24 | 8.94 | 8.97 | 8.31 | 8.32 | -7.14% | 82,675 | 70,984,084 |
| 2024-06-21 | 9.05 | 9.05 | 8.71 | 8.96 | -1.43% | 59,592 | 52,989,317 |
| 2024-06-20 | 9.31 | 9.39 | 9.05 | 9.09 | -2.36% | 70,737 | 65,080,041 |
| 2024-06-19 | 9.35 | 9.45 | 9.25 | 9.31 | -1.06% | 65,951 | 61,451,298 |
| 2024-06-18 | 9.22 | 9.43 | 9.22 | 9.41 | +1.73% | 97,279 | 90,641,589 |
| 2024-06-17 | 8.95 | 9.36 | 8.87 | 9.25 | +2.44% | 113,634 | 104,496,343 |
| 2024-06-14 | 9.04 | 9.11 | 8.82 | 9.03 | -0.77% | 79,999 | 71,741,574 |
| 2024-06-13 | 8.92 | 9.27 | 8.88 | 9.1 | +0.89% | 133,876 | 122,569,993 |
| 2024-06-12 | 8.7 | 9.19 | 8.7 | 9.02 | +4.64% | 127,178 | 114,434,498 |
| 2024-06-11 | 8.34 | 8.62 | 7.91 | 8.62 | +3.48% | 93,124 | 77,862,231 |
| 2024-06-07 | 8.5 | 8.75 | 8.23 | 8.33 | +0.12% | 122,530 | 103,364,216 |
| 2024-06-06 | 8.76 | 9.1 | 8.2 | 8.32 | -5.45% | 136,897 | 116,891,268 |
| 2024-06-05 | 9.09 | 9.15 | 8.74 | 8.8 | -3.83% | 123,020 | 109,183,170 |
| 2024-06-04 | 9.66 | 9.68 | 8.99 | 9.15 | -4.69% | 164,658 | 151,662,926 |
| 2024-06-03 | 9.73 | 9.97 | 9.46 | 9.6 | -1.44% | 213,242 | 206,781,926 |
| 2024-05-31 | 9.1 | 10.01 | 9.1 | 9.74 | +7.27% | 261,421 | 253,629,268 |
| 2024-05-30 | 8.92 | 9.37 | 8.75 | 9.08 | 0% | 119,547 | 108,400,894 |
| 2024-05-29 | 8.96 | 9.21 | 8.86 | 9.08 | +2.25% | 104,864 | 94,902,921 |
| 2024-05-28 | 9.07 | 9.07 | 8.82 | 8.88 | -2.2% | 77,382 | 68,945,949 |
| 2024-05-27 | 9 | 9.1 | 8.73 | 9.08 | -0.22% | 128,067 | 114,105,436 |
| 2024-05-24 | 9.41 | 9.71 | 9.08 | 9.1 | -4.41% | 192,045 | 179,209,624 |
| 2024-05-23 | 9.38 | 9.88 | 9.35 | 9.52 | +1.49% | 272,340 | 263,039,975 |
| 2024-05-22 | 9.12 | 9.48 | 9.08 | 9.38 | +1.52% | 176,950 | 163,983,130 |
| 2024-05-21 | 8.84 | 9.43 | 8.83 | 9.24 | +4.41% | 169,157 | 155,756,529 |
| 2024-05-20 | 8.97 | 8.97 | 8.79 | 8.85 | -0.56% | 50,522 | 44,642,695 |
| 2024-05-17 | 8.72 | 8.9 | 8.55 | 8.9 | +2.89% | 51,542 | 45,244,600 |
| 2024-05-16 | 8.48 | 8.72 | 8.48 | 8.65 | +2.13% | 45,817 | 39,668,556 |
| 2024-05-15 | 8.55 | 8.66 | 8.39 | 8.47 | -0.82% | 41,122 | 35,094,197 |
| 2024-05-14 | 8.45 | 8.71 | 8.39 | 8.54 | +2.03% | 51,215 | 43,898,083 |
| 2024-05-13 | 8.68 | 8.68 | 8.3 | 8.37 | -2.9% | 50,005 | 42,154,815 |
| 2024-05-10 | 8.95 | 8.96 | 8.57 | 8.62 | -3.04% | 55,176 | 47,860,053 |
| 2024-05-09 | 8.86 | 9.01 | 8.85 | 8.89 | +0.34% | 38,555 | 34,476,224 |
| 2024-05-08 | 9.06 | 9.06 | 8.82 | 8.86 | -1.99% | 44,487 | 39,660,547 |
| 2024-05-07 | 9.09 | 9.15 | 8.97 | 9.04 | -0.44% | 54,257 | 49,180,586 |
| 2024-05-06 | 9.09 | 9.17 | 8.9 | 9.08 | +2.02% | 87,152 | 78,653,532 |
| 2024-04-30 | 8.99 | 9.08 | 8.83 | 8.9 | -1.22% | 72,188 | 64,547,878 |
| 2024-04-29 | 8.7 | 9.02 | 8.65 | 9.01 | +4.77% | 89,340 | 79,207,888 |
| 2024-04-26 | 8.4 | 8.7 | 8.36 | 8.6 | +1.65% | 76,662 | 65,758,766 |
| 2024-04-25 | 8.39 | 8.75 | 8.22 | 8.46 | +3.17% | 98,671 | 84,381,293 |
| 2024-04-24 | 7.97 | 8.21 | 7.87 | 8.2 | +4.46% | 67,964 | 54,983,487 |
| 2024-04-23 | 7.83 | 8.06 | 7.72 | 7.85 | +1.68% | 63,041 | 49,680,574 |
| 2024-04-22 | 7.72 | 7.9 | 7.43 | 7.72 | -1.03% | 46,399 | 35,539,834 |
| 2024-04-19 | 7.93 | 8.05 | 7.74 | 7.8 | -2.26% | 60,997 | 47,817,734 |
| 2024-04-18 | 8.16 | 8.3 | 7.84 | 7.98 | -1.24% | 88,758 | 71,132,170 |
| 2024-04-17 | 7.17 | 8.1 | 7.17 | 8.08 | +14.94% | 123,415 | 95,845,816 |
| 2024-04-16 | 7.83 | 7.86 | 6.94 | 7.03 | -11.24% | 106,369 | 76,597,748 |
| 2024-04-15 | 8.43 | 8.6 | 7.73 | 7.92 | -7.37% | 102,391 | 82,931,753 |
| 2024-04-12 | 8.72 | 8.84 | 8.52 | 8.55 | -1.84% | 74,055 | 64,187,372 |
| 2024-04-11 | 8.61 | 8.88 | 8.58 | 8.71 | +0.11% | 67,555 | 59,212,106 |
| 2024-04-10 | 9.12 | 9.14 | 8.59 | 8.7 | -4.81% | 84,820 | 74,656,939 |
| 2024-04-09 | 8.96 | 9.17 | 8.91 | 9.14 | +2.58% | 67,738 | 61,447,161 |
| 2024-04-08 | 9.4 | 9.43 | 8.91 | 8.91 | -5.41% | 79,475 | 72,002,705 |
| 2024-04-03 | 9.83 | 9.83 | 9.26 | 9.42 | -4.27% | 98,503 | 93,055,115 |
| 2024-04-02 | 10.08 | 10.11 | 9.7 | 9.84 | -3.62% | 125,928 | 124,336,897 |
| 2024-04-01 | 9.89 | 10.28 | 9.57 | 10.21 | +4.61% | 188,957 | 186,943,207 |
| 2024-03-29 | 9.22 | 9.77 | 9.03 | 9.76 | +6.09% | 147,017 | 138,750,309 |
| 2024-03-28 | 8.89 | 9.37 | 8.8 | 9.2 | +3.95% | 93,715 | 85,835,611 |
| 2024-03-27 | 9.4 | 9.43 | 8.8 | 8.85 | -6.05% | 100,290 | 90,877,530 |
| 2024-03-26 | 9.5 | 9.74 | 9.19 | 9.42 | -1.46% | 93,497 | 88,568,824 |
| 2024-03-25 | 10.08 | 10.18 | 9.56 | 9.56 | -5.63% | 121,295 | 119,794,561 |
| 2024-03-22 | 10.23 | 10.35 | 10.05 | 10.13 | -1.55% | 107,856 | 109,635,524 |
| 2024-03-21 | 10.38 | 10.39 | 10.03 | 10.29 | -0.68% | 139,383 | 142,552,550 |
| 2024-03-20 | 10.29 | 10.45 | 10.17 | 10.36 | +0.29% | 159,801 | 164,594,457 |
| 2024-03-19 | 10.2 | 10.55 | 10.13 | 10.33 | +1.77% | 241,555 | 250,205,887 |
| 2024-03-18 | 9.9 | 10.15 | 9.8 | 10.15 | +3.57% | 154,936 | 154,862,972 |
| 2024-03-15 | 9.58 | 9.89 | 9.41 | 9.8 | +2.3% | 108,918 | 105,168,369 |
| 2024-03-14 | 9.87 | 9.89 | 9.39 | 9.58 | -2.54% | 140,033 | 134,811,926 |
| 2024-03-13 | 9.83 | 9.99 | 9.76 | 9.83 | +0.1% | 154,090 | 151,830,896 |
| 2024-03-12 | 9.82 | 9.91 | 9.64 | 9.82 | +0.1% | 148,636 | 145,381,443 |
| 2024-03-11 | 9.78 | 9.92 | 9.56 | 9.81 | -1.31% | 163,975 | 159,489,039 |
| 2024-03-08 | 9.64 | 10.13 | 9.55 | 9.94 | +3.01% | 184,045 | 181,203,489 |
| 2024-03-07 | 10.06 | 10.29 | 9.61 | 9.65 | -5.48% | 252,442 | 250,680,239 |
| 2024-03-06 | 9.96 | 10.68 | 9.62 | 10.21 | +0.39% | 328,369 | 330,649,804 |
| 2024-03-05 | 9.58 | 10.5 | 9.47 | 10.17 | +2.83% | 351,098 | 353,500,256 |
| 2024-03-04 | 9.6 | 10.26 | 9.26 | 9.89 | +4.21% | 291,109 | 284,378,393 |
| 2024-03-01 | 8.81 | 9.77 | 8.78 | 9.49 | +7.11% | 271,754 | 254,437,094 |
| 2024-02-29 | 8.21 | 8.86 | 8.16 | 8.86 | +6.24% | 161,440 | 139,667,667 |
| 2024-02-28 | 9.23 | 9.43 | 8.28 | 8.34 | -11.28% | 250,480 | 223,547,164 |
| 2024-02-27 | 8.88 | 9.43 | 8.77 | 9.4 | +5.74% | 174,022 | 159,633,559 |
| 2024-02-26 | 8.66 | 9.13 | 8.65 | 8.89 | +3.01% | 184,574 | 163,803,269 |
| 2024-02-23 | 8.28 | 8.73 | 8.16 | 8.63 | +5.12% | 156,084 | 132,163,117 |
| 2024-02-22 | 7.93 | 8.26 | 7.9 | 8.21 | +3.4% | 128,340 | 104,581,446 |
| 2024-02-21 | 7.78 | 8.18 | 7.71 | 7.94 | +1.15% | 153,599 | 123,089,856 |
| 2024-02-20 | 7.77 | 7.93 | 7.54 | 7.85 | +1.29% | 130,946 | 101,995,371 |
| 2024-02-19 | 7.41 | 7.83 | 7.41 | 7.75 | +5.01% | 154,816 | 118,395,486 |
| 2024-02-08 | 6.43 | 7.55 | 6.43 | 7.38 | +12.84% | 175,002 | 122,639,533 |
| 2024-02-07 | 6.91 | 7.1 | 6.48 | 6.54 | -5.49% | 145,261 | 98,410,664 |
| 2024-02-06 | 6.69 | 7.26 | 6.08 | 6.92 | +4.37% | 176,089 | 115,966,200 |
| 2024-02-05 | 7.58 | 7.58 | 6.57 | 6.63 | -12.65% | 159,211 | 110,246,774 |
| 2024-02-02 | 7.97 | 8.22 | 7.31 | 7.59 | -6.18% | 152,784 | 118,549,951 |
| 2024-02-01 | 7.94 | 8.27 | 7.86 | 8.09 | +1% | 136,781 | 110,038,276 |
| 2024-01-31 | 8.8 | 8.98 | 7.99 | 8.01 | -9.29% | 190,232 | 158,797,702 |
| 2024-01-30 | 9.51 | 9.9 | 8.6 | 8.83 | -16.7% | 213,641 | 195,514,496 |
| 2024-01-29 | 10.84 | 11.13 | 10.53 | 10.6 | -2.21% | 120,869 | 130,324,429 |
| 2024-01-26 | 11.18 | 11.33 | 10.84 | 10.84 | -4.75% | 165,509 | 183,202,519 |
| 2024-01-25 | 11.3 | 11.6 | 10.8 | 11.38 | +0.53% | 206,682 | 231,983,948 |
| 2024-01-24 | 10.74 | 11.38 | 10.7 | 11.32 | +3.66% | 196,574 | 218,561,680 |
| 2024-01-23 | 10.8 | 11.07 | 10.36 | 10.92 | -1.97% | 191,486 | 205,821,158 |
| 2024-01-22 | 10.88 | 11.99 | 10.64 | 11.14 | +2.2% | 223,735 | 254,696,296 |
| 2024-01-19 | 11.82 | 11.91 | 10.9 | 10.9 | -9.77% | 240,249 | 273,407,796 |
| 2024-01-18 | 11.68 | 12.08 | 11.33 | 12.08 | +4.68% | 265,204 | 310,937,878 |
| 2024-01-17 | 12.18 | 12.18 | 11.49 | 11.54 | -6.48% | 237,349 | 279,383,303 |
| 2024-01-16 | 11.99 | 12.35 | 11.86 | 12.34 | +2.41% | 327,109 | 396,279,068 |
| 2024-01-15 | 12.25 | 12.49 | 11.95 | 12.05 | -2.27% | 233,264 | 282,281,632 |
| 2024-01-12 | 12.79 | 13 | 12 | 12.33 | -2.99% | 449,866 | 559,741,395 |
| 2024-01-11 | 10.48 | 12.71 | 10.41 | 12.71 | +20.02% | 400,557 | 472,223,805 |
| 2024-01-10 | 11.3 | 11.35 | 10.58 | 10.59 | -8.31% | 233,521 | 251,548,095 |
| 2024-01-09 | 11.77 | 12.33 | 11.26 | 11.55 | -0.94% | 268,515 | 315,872,218 |
| 2024-01-08 | 12.11 | 12.51 | 11.59 | 11.66 | -3.4% | 323,660 | 392,054,107 |
| 2024-01-05 | 11.2 | 13 | 11.17 | 12.07 | +7.58% | 417,443 | 509,999,107 |
| 2024-01-04 | 11.53 | 11.56 | 11.2 | 11.22 | -4.43% | 161,050 | 182,610,836 |
| 2024-01-03 | 11.99 | 12.17 | 11.66 | 11.74 | -4.71% | 220,280 | 260,961,918 |
| 2024-01-02 | 11.94 | 12.56 | 11.72 | 12.32 | +1.99% | 323,688 | 391,522,224 |
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：