股票概览
39.68
-5.7%
-2.4
42.4
开盘价
42.59
最高价
39.6
最低价
675,733
成交量
数据更新至: 2024-12-31
技术指标
43.00
MA5 (5日均线)
42.76
MA10 (10日均线)
41.30
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 | 42.4 | 42.59 | 39.6 | 39.68 | -5.7% | 675,733 | 2,747,243,541 |
| 2024-12-30 | 42.59 | 43.5 | 42.01 | 42.08 | -2.57% | 634,919 | 2,699,100,520 |
| 2024-12-27 | 44.52 | 46 | 43.18 | 43.19 | -4.02% | 978,917 | 4,361,345,491 |
| 2024-12-26 | 44.68 | 46.25 | 44.55 | 45 | -0.16% | 821,706 | 3,732,976,054 |
| 2024-12-25 | 45.01 | 46.16 | 44.38 | 45.07 | -2.02% | 897,326 | 4,065,235,958 |
| 2024-12-24 | 43.3 | 47.47 | 42.03 | 46 | +5.75% | 1,471,312 | 6,541,846,117 |
| 2024-12-23 | 43.98 | 45.22 | 42.9 | 43.5 | -0.14% | 1,531,879 | 6,747,192,893 |
| 2024-12-20 | 39.32 | 43.56 | 39.28 | 43.56 | +10% | 1,189,226 | 5,035,546,003 |
| 2024-12-19 | 38.82 | 40.4 | 38.78 | 39.6 | -0.83% | 484,259 | 1,911,417,942 |
| 2024-12-18 | 39.07 | 40.96 | 38.08 | 39.93 | +2.91% | 621,572 | 2,458,104,449 |
| 2024-12-17 | 40.5 | 40.58 | 38.8 | 38.8 | -5.27% | 551,245 | 2,175,693,940 |
| 2024-12-16 | 41.5 | 42.88 | 40.5 | 40.96 | -2.48% | 926,796 | 3,873,688,115 |
| 2024-12-13 | 40 | 43.14 | 39.81 | 42 | +4.01% | 1,226,834 | 5,084,736,534 |
| 2024-12-12 | 40.11 | 40.5 | 39.16 | 40.38 | -1.78% | 836,952 | 3,327,817,701 |
| 2024-12-11 | 38.56 | 41.65 | 38.32 | 41.11 | +8.33% | 1,289,063 | 5,196,366,677 |
| 2024-12-10 | 39.59 | 39.8 | 37.91 | 37.95 | -0.39% | 453,323 | 1,754,825,434 |
| 2024-12-09 | 38.95 | 39.01 | 37.85 | 38.1 | -2.63% | 399,905 | 1,531,964,184 |
| 2024-12-06 | 39.34 | 39.85 | 38.4 | 39.13 | -1.31% | 551,084 | 2,157,650,988 |
| 2024-12-05 | 39.12 | 40.59 | 38.9 | 39.65 | -1.56% | 622,333 | 2,474,021,019 |
| 2024-12-04 | 41.6 | 43.3 | 40.12 | 40.28 | +2.23% | 1,087,454 | 4,524,164,202 |
| 2024-12-03 | 39.1 | 40.68 | 37.89 | 39.4 | +1.34% | 837,915 | 3,281,456,840 |
| 2024-12-02 | 38.48 | 39.24 | 38.12 | 38.88 | +1.07% | 561,775 | 2,170,818,264 |
| 2024-11-29 | 37.5 | 39.19 | 37 | 38.47 | +1.61% | 652,517 | 2,490,956,869 |
| 2024-11-28 | 37.97 | 39 | 37.4 | 37.86 | -0.21% | 625,591 | 2,391,427,918 |
| 2024-11-27 | 37 | 38 | 36.05 | 37.94 | +0.9% | 542,228 | 2,008,386,371 |
| 2024-11-26 | 37.67 | 39.19 | 37.47 | 37.6 | +0.86% | 535,520 | 2,050,968,801 |
| 2024-11-25 | 38.06 | 38.6 | 36.47 | 37.28 | -2.92% | 566,822 | 2,112,426,362 |
| 2024-11-22 | 40.91 | 41.5 | 38.33 | 38.4 | -6.41% | 654,185 | 2,605,500,236 |
| 2024-11-21 | 40.68 | 41.7 | 40.4 | 41.03 | +0.07% | 668,492 | 2,748,549,203 |
| 2024-11-20 | 40.7 | 41.39 | 39.68 | 41 | +0.54% | 688,617 | 2,781,278,663 |
| 2024-11-19 | 39.9 | 41 | 38.26 | 40.78 | +2.23% | 775,798 | 3,068,844,226 |
| 2024-11-18 | 38.86 | 41.5 | 38.2 | 39.89 | +1.32% | 753,150 | 3,002,247,168 |
| 2024-11-15 | 43.15 | 43.95 | 39.37 | 39.37 | -9.99% | 905,524 | 3,731,154,705 |
| 2024-11-14 | 44.13 | 45.58 | 43.5 | 43.74 | -2.08% | 567,289 | 2,518,071,052 |
| 2024-11-13 | 45.78 | 45.78 | 43.71 | 44.67 | -3.6% | 806,933 | 3,593,275,980 |
| 2024-11-12 | 44.1 | 47.94 | 43.1 | 46.34 | +3.46% | 1,292,994 | 5,951,855,136 |
| 2024-11-11 | 43.95 | 46 | 43.92 | 44.79 | +0.76% | 999,369 | 4,508,013,429 |
| 2024-11-08 | 45.2 | 46.8 | 44 | 44.45 | -1.57% | 1,095,038 | 5,006,121,959 |
| 2024-11-07 | 46.69 | 46.69 | 43.09 | 45.16 | -3.26% | 1,181,484 | 5,295,641,651 |
| 2024-11-06 | 43.96 | 48.2 | 43.16 | 46.68 | +6.21% | 1,484,280 | 6,787,264,269 |
| 2024-11-05 | 42.45 | 44.88 | 42.45 | 43.95 | +3.58% | 1,219,983 | 5,337,225,551 |
| 2024-11-04 | 41.58 | 46.4 | 41.58 | 42.43 | -8.16% | 1,526,777 | 6,532,972,692 |
| 2024-11-01 | 49.9 | 50.33 | 46.2 | 46.2 | -9.99% | 1,295,042 | 6,157,141,450 |
| 2024-10-31 | 48.58 | 53.33 | 46.9 | 51.33 | +5.88% | 2,051,189 | 10,438,091,539 |
| 2024-10-30 | 44 | 49.6 | 42.98 | 48.48 | +7.02% | 2,035,822 | 9,352,723,680 |
| 2024-10-29 | 46.64 | 51 | 44.6 | 45.3 | -2.89% | 2,249,317 | 10,859,513,418 |
| 2024-10-28 | 40.6 | 46.65 | 40.6 | 46.65 | +10% | 2,171,036 | 9,627,919,536 |
| 2024-10-25 | 40.5 | 42.81 | 38.95 | 42.41 | +8.88% | 2,465,948 | 10,125,209,945 |
| 2024-10-24 | 35.13 | 38.95 | 35.12 | 38.95 | +10% | 1,526,810 | 5,682,119,298 |
| 2024-10-23 | 38.03 | 39.87 | 34.58 | 35.41 | -5.04% | 2,909,796 | 10,973,052,565 |
| 2024-10-22 | 37.29 | 37.29 | 36.5 | 37.29 | +10% | 629,506 | 2,344,855,116 |
| 2024-10-21 | 33.9 | 33.9 | 33.9 | 33.9 | +9.99% | 82,172 | 278,562,334 |
| 2024-10-18 | 27.86 | 30.82 | 27.81 | 30.82 | +9.99% | 1,250,675 | 3,773,113,093 |
| 2024-10-17 | 28.85 | 29.04 | 27.88 | 28.02 | -1.09% | 738,258 | 2,103,646,016 |
| 2024-10-16 | 27.2 | 28.83 | 27.2 | 28.33 | -0.46% | 645,992 | 1,824,440,058 |
| 2024-10-15 | 29.2 | 30.28 | 28.1 | 28.46 | -2.57% | 1,122,148 | 3,276,199,588 |
| 2024-10-14 | 27 | 29.92 | 26.25 | 29.21 | +7.39% | 1,132,402 | 3,168,903,332 |
| 2024-10-11 | 26.8 | 28.4 | 26.56 | 27.2 | -1.81% | 831,436 | 2,285,938,683 |
| 2024-10-10 | 29.92 | 29.96 | 27.46 | 27.7 | -9.03% | 1,348,132 | 3,858,819,488 |
| 2024-10-09 | 28.78 | 30.77 | 26.8 | 30.45 | +8.87% | 1,847,284 | 5,510,331,462 |
| 2024-10-08 | 27.97 | 27.97 | 26.66 | 27.97 | +9.99% | 776,651 | 2,158,090,538 |
| 2024-09-30 | 24.2 | 25.43 | 23.51 | 25.43 | +9.99% | 1,267,428 | 3,127,967,610 |
| 2024-09-27 | 21.99 | 23.44 | 21.84 | 23.12 | +6.49% | 789,741 | 1,778,284,286 |
| 2024-09-26 | 20.72 | 21.79 | 20.71 | 21.71 | +4.07% | 923,215 | 1,974,690,543 |
| 2024-09-25 | 21 | 21.91 | 20.79 | 20.86 | -0.38% | 976,507 | 2,079,566,276 |
| 2024-09-24 | 20.19 | 21 | 19.68 | 20.94 | +4.33% | 874,960 | 1,787,588,777 |
| 2024-09-23 | 20.4 | 20.61 | 20.07 | 20.07 | -3.46% | 555,099 | 1,124,713,189 |
| 2024-09-20 | 20.2 | 21.26 | 19.62 | 20.79 | +2.62% | 922,544 | 1,883,391,043 |
| 2024-09-19 | 19.68 | 20.48 | 19.56 | 20.26 | +3.58% | 665,074 | 1,339,460,610 |
| 2024-09-18 | 19.85 | 20.17 | 19.34 | 19.56 | -0.96% | 433,049 | 852,181,741 |
| 2024-09-13 | 20.5 | 20.61 | 19.75 | 19.75 | -4.17% | 599,981 | 1,203,005,401 |
| 2024-09-12 | 21.3 | 21.49 | 20.58 | 20.61 | -3.15% | 586,482 | 1,231,625,261 |
| 2024-09-11 | 21.05 | 21.66 | 20.65 | 21.28 | +0.05% | 693,410 | 1,468,299,548 |
| 2024-09-10 | 21.37 | 21.45 | 20.64 | 21.27 | -1.39% | 816,220 | 1,720,608,916 |
| 2024-09-09 | 20.01 | 21.73 | 19.93 | 21.57 | +6.05% | 1,069,437 | 2,259,019,802 |
| 2024-09-06 | 19.74 | 21.49 | 19.69 | 20.34 | +2.62% | 1,033,109 | 2,126,915,431 |
| 2024-09-05 | 19.23 | 20.09 | 19.18 | 19.82 | +3.07% | 593,502 | 1,167,895,970 |
| 2024-09-04 | 19.14 | 19.55 | 18.92 | 19.23 | -1.13% | 376,269 | 724,205,858 |
| 2024-09-03 | 19.59 | 19.79 | 19.25 | 19.45 | -0.41% | 457,772 | 893,579,213 |
| 2024-09-02 | 20.46 | 20.86 | 19.5 | 19.53 | -5.38% | 752,383 | 1,507,044,290 |
| 2024-08-30 | 19.3 | 20.75 | 19.21 | 20.64 | +6.56% | 987,642 | 1,998,755,007 |
| 2024-08-29 | 19 | 19.66 | 18.82 | 19.37 | +0.89% | 569,728 | 1,099,867,478 |
| 2024-08-28 | 19.1 | 19.35 | 18.93 | 19.2 | +0.26% | 491,918 | 943,236,701 |
| 2024-08-27 | 19.67 | 19.85 | 19.04 | 19.15 | -3.19% | 591,711 | 1,145,921,563 |
| 2024-08-26 | 20.36 | 20.55 | 19.63 | 19.78 | -2.9% | 666,716 | 1,324,036,503 |
| 2024-08-23 | 20.93 | 21.02 | 20.15 | 20.37 | -3.96% | 689,309 | 1,417,985,160 |
| 2024-08-22 | 21 | 21.47 | 20.85 | 21.21 | +0.52% | 656,232 | 1,387,094,168 |
| 2024-08-21 | 21.51 | 21.97 | 21.01 | 21.1 | -2.5% | 716,678 | 1,528,183,274 |
| 2024-08-20 | 21.85 | 22.2 | 21.5 | 21.64 | -1.37% | 598,961 | 1,302,378,946 |
| 2024-08-19 | 22.01 | 22.49 | 21.2 | 21.94 | -3.69% | 958,425 | 2,101,020,592 |
| 2024-08-16 | 24.77 | 24.92 | 22.3 | 22.78 | -6.72% | 1,240,357 | 2,958,449,007 |
| 2024-08-15 | 24.26 | 24.95 | 23.9 | 24.42 | -1.33% | 1,071,112 | 2,605,793,074 |
| 2024-08-14 | 23.25 | 25.6 | 23.22 | 24.75 | +5.81% | 1,534,453 | 3,752,578,223 |
| 2024-08-13 | 22.86 | 23.83 | 22.5 | 23.39 | +1.7% | 813,280 | 1,886,211,597 |
| 2024-08-12 | 23.18 | 24.2 | 22.88 | 23 | -4.96% | 953,659 | 2,238,414,489 |
| 2024-08-09 | 23.69 | 24.5 | 23.2 | 24.2 | +5.31% | 1,457,181 | 3,482,683,041 |
| 2024-08-08 | 22.35 | 24 | 21.33 | 22.98 | +0.83% | 1,332,494 | 3,015,815,619 |
| 2024-08-07 | 22.6 | 23.2 | 22.5 | 22.79 | +0.8% | 820,001 | 1,873,184,374 |
| 2024-08-06 | 23.9 | 24.05 | 22.3 | 22.61 | -3.62% | 971,236 | 2,206,820,488 |
| 2024-08-05 | 23.36 | 24.66 | 22.68 | 23.46 | -2.62% | 1,188,863 | 2,790,662,559 |
| 2024-08-02 | 24.2 | 24.8 | 23.68 | 24.09 | -3.99% | 1,337,453 | 3,241,410,609 |
| 2024-08-01 | 23.68 | 26 | 23.68 | 25.09 | +3.46% | 2,014,937 | 5,045,792,053 |
| 2024-07-31 | 24 | 27.18 | 23.75 | 24.25 | -1.86% | 2,343,120 | 5,979,963,486 |
| 2024-07-30 | 21.95 | 24.71 | 21.38 | 24.71 | +10.02% | 1,822,887 | 4,189,317,476 |
| 2024-07-29 | 21.1 | 22.83 | 21.09 | 22.46 | +7.83% | 1,553,042 | 3,440,899,074 |
| 2024-07-26 | 21.37 | 21.49 | 20.53 | 20.83 | -2.66% | 1,262,253 | 2,645,365,550 |
| 2024-07-25 | 21.51 | 22.07 | 21.03 | 21.4 | -1.47% | 1,354,026 | 2,912,910,132 |
| 2024-07-24 | 23.75 | 24.28 | 21.5 | 21.72 | -8.93% | 1,861,914 | 4,267,114,164 |
| 2024-07-23 | 24.56 | 25.25 | 23.55 | 23.85 | -2.89% | 1,637,499 | 3,944,213,165 |
| 2024-07-22 | 24 | 24.81 | 23.9 | 24.56 | +8.91% | 1,971,208 | 4,814,301,103 |
| 2024-07-19 | 21.5 | 22.55 | 21.25 | 22.55 | +10% | 906,527 | 1,999,317,756 |
| 2024-07-18 | 18.13 | 20.5 | 18.02 | 20.5 | +9.98% | 941,788 | 1,825,681,921 |
| 2024-07-17 | 18.93 | 19.15 | 18.61 | 18.64 | -3.22% | 692,526 | 1,309,261,743 |
| 2024-07-16 | 18.31 | 19.34 | 18.18 | 19.26 | +3.27% | 894,937 | 1,679,053,582 |
| 2024-07-15 | 18.6 | 19.45 | 18.45 | 18.65 | +0.48% | 901,056 | 1,713,824,831 |
| 2024-07-12 | 17.91 | 18.93 | 17.82 | 18.56 | +2.09% | 861,083 | 1,583,884,630 |
| 2024-07-11 | 18.24 | 18.42 | 17.66 | 18.18 | +2.02% | 858,799 | 1,547,245,673 |
| 2024-07-10 | 17.88 | 18.1 | 17.57 | 17.82 | -1.16% | 906,803 | 1,613,187,488 |
| 2024-07-09 | 16.21 | 18.13 | 16.13 | 18.03 | +9.41% | 1,266,876 | 2,217,120,864 |
| 2024-07-08 | 16.01 | 16.92 | 15.9 | 16.48 | +3.19% | 836,649 | 1,379,539,265 |
| 2024-07-05 | 15.86 | 16.08 | 15.45 | 15.97 | +0.76% | 516,884 | 814,068,476 |
| 2024-07-04 | 16.55 | 16.77 | 15.8 | 15.85 | -4.86% | 639,320 | 1,034,421,534 |
| 2024-07-03 | 16.54 | 16.96 | 16.18 | 16.66 | +0.18% | 647,152 | 1,073,535,289 |
| 2024-07-02 | 16.59 | 16.85 | 16.36 | 16.63 | +0.48% | 573,027 | 950,750,505 |
| 2024-07-01 | 16.69 | 16.78 | 16.07 | 16.55 | -0.78% | 589,808 | 966,331,194 |
| 2024-06-28 | 16.5 | 16.97 | 16.41 | 16.68 | -0.12% | 725,371 | 1,211,364,277 |
| 2024-06-27 | 17.5 | 17.88 | 16.46 | 16.7 | -8.24% | 981,461 | 1,686,382,555 |
| 2024-06-26 | 18.82 | 19.07 | 17.22 | 18.2 | -4.86% | 1,331,572 | 2,361,771,652 |
| 2024-06-25 | 18.19 | 19.69 | 18.04 | 19.13 | +3.41% | 1,341,938 | 2,568,891,110 |
| 2024-06-24 | 18.3 | 19.08 | 17.77 | 18.5 | -0.22% | 1,034,904 | 1,892,570,792 |
| 2024-06-21 | 18.03 | 19.5 | 17.87 | 18.54 | -0.32% | 1,009,771 | 1,889,442,639 |
| 2024-06-20 | 19.91 | 20.08 | 18.4 | 18.6 | -5.49% | 1,232,737 | 2,335,637,291 |
| 2024-06-19 | 19.37 | 21.35 | 19.37 | 19.68 | -0.61% | 1,667,045 | 3,416,287,542 |
| 2024-06-18 | 18.4 | 20.1 | 17.7 | 19.8 | +6.74% | 1,528,963 | 2,892,058,026 |
| 2024-06-17 | 18.48 | 18.88 | 18.22 | 18.55 | +0.16% | 988,128 | 1,831,629,132 |
| 2024-06-14 | 18.1 | 18.77 | 17.88 | 18.52 | -2.78% | 1,191,672 | 2,190,977,298 |
| 2024-06-13 | 19.81 | 20.45 | 18.9 | 19.05 | -1.45% | 1,569,681 | 3,073,068,176 |
| 2024-06-12 | 19.58 | 20.1 | 19.13 | 19.33 | +2.01% | 1,598,649 | 3,123,339,660 |
| 2024-06-11 | 17.73 | 18.95 | 17.5 | 18.95 | +9.98% | 1,225,095 | 2,264,628,034 |
| 2024-06-07 | 18.18 | 18.71 | 17.23 | 17.23 | -8.35% | 1,432,586 | 2,570,280,028 |
| 2024-06-06 | 18.03 | 18.8 | 18 | 18.8 | +10.01% | 1,726,041 | 3,225,237,555 |
| 2024-06-05 | 15.87 | 17.69 | 15.87 | 17.09 | +6.28% | 1,385,670 | 2,395,595,050 |
| 2024-06-04 | 16.3 | 16.9 | 15.81 | 16.08 | -4.17% | 918,391 | 1,491,416,657 |
| 2024-06-03 | 16 | 17.25 | 15.83 | 16.78 | +0.78% | 1,209,987 | 2,013,155,209 |
| 2024-05-31 | 15.5 | 16.65 | 15.21 | 16.65 | +9.97% | 1,304,393 | 2,109,624,521 |
| 2024-05-30 | 13.51 | 15.14 | 13.51 | 15.14 | +10.03% | 734,997 | 1,071,565,211 |
| 2024-05-29 | 13.61 | 14.21 | 13.55 | 13.76 | +1.7% | 760,974 | 1,057,546,718 |
| 2024-05-28 | 12.38 | 13.53 | 12.35 | 13.53 | +10% | 434,578 | 580,607,196 |
| 2024-05-27 | 11.95 | 12.3 | 11.68 | 12.3 | +3.19% | 94,902 | 113,887,816 |
| 2024-05-24 | 12.21 | 12.26 | 11.88 | 11.92 | -1.97% | 60,485 | 72,876,593 |
| 2024-05-23 | 12.45 | 12.48 | 12.13 | 12.16 | -2.72% | 72,647 | 89,067,063 |
| 2024-05-22 | 12.31 | 12.5 | 12.25 | 12.5 | +1.54% | 63,984 | 79,342,191 |
| 2024-05-21 | 12.38 | 12.46 | 12.25 | 12.31 | -1.2% | 42,451 | 52,359,193 |
| 2024-05-20 | 12.38 | 12.56 | 12.3 | 12.46 | +0.65% | 68,478 | 85,166,470 |
| 2024-05-17 | 12.17 | 12.38 | 12.13 | 12.38 | +1.23% | 54,901 | 67,253,333 |
| 2024-05-16 | 12.29 | 12.37 | 12.18 | 12.23 | +0.16% | 57,501 | 70,504,312 |
| 2024-05-15 | 12.35 | 12.45 | 12.18 | 12.21 | -0.97% | 45,480 | 55,928,307 |
| 2024-05-14 | 12.38 | 12.52 | 12.3 | 12.33 | -0.16% | 49,519 | 61,311,718 |
| 2024-05-13 | 12.46 | 12.53 | 12.28 | 12.35 | -2.06% | 70,408 | 87,257,664 |
| 2024-05-10 | 12.77 | 12.86 | 12.53 | 12.61 | -1.25% | 73,095 | 92,644,577 |
| 2024-05-09 | 12.42 | 12.8 | 12.42 | 12.77 | +2.9% | 92,670 | 117,716,668 |
| 2024-05-08 | 12.6 | 12.65 | 12.38 | 12.41 | -1.82% | 54,607 | 68,234,338 |
| 2024-05-07 | 12.65 | 12.72 | 12.52 | 12.64 | -0.08% | 63,460 | 80,122,640 |
| 2024-05-06 | 12.79 | 12.88 | 12.61 | 12.65 | +0.16% | 76,784 | 97,724,785 |
| 2024-04-30 | 12.73 | 12.74 | 12.48 | 12.63 | -0.71% | 79,230 | 99,923,807 |
| 2024-04-29 | 12.17 | 12.74 | 12.17 | 12.72 | +5.3% | 121,847 | 152,858,989 |
| 2024-04-26 | 11.65 | 12.09 | 11.62 | 12.08 | +3.34% | 86,030 | 102,693,652 |
| 2024-04-25 | 11.59 | 11.85 | 11.52 | 11.69 | +0.34% | 50,819 | 59,470,334 |
| 2024-04-24 | 11.43 | 11.65 | 11.38 | 11.65 | +2.01% | 51,604 | 59,593,345 |
| 2024-04-23 | 11.42 | 11.58 | 11.36 | 11.42 | +0.53% | 49,145 | 56,325,441 |
| 2024-04-22 | 11.21 | 11.46 | 11.01 | 11.36 | +0.8% | 60,936 | 68,882,052 |
| 2024-04-19 | 11.45 | 11.54 | 11.2 | 11.27 | -2.51% | 63,558 | 71,980,596 |
| 2024-04-18 | 11.79 | 11.8 | 11.5 | 11.56 | -1.62% | 63,694 | 74,347,413 |
| 2024-04-17 | 11.17 | 11.77 | 11.14 | 11.75 | +7.01% | 87,452 | 100,702,693 |
| 2024-04-16 | 11.73 | 11.8 | 10.94 | 10.98 | -6.79% | 112,225 | 126,298,275 |
| 2024-04-15 | 12 | 12.24 | 11.61 | 11.78 | -2.08% | 105,147 | 125,046,040 |
| 2024-04-12 | 11.98 | 12.19 | 11.97 | 12.03 | +0.5% | 58,659 | 70,749,411 |
| 2024-04-11 | 11.86 | 12.14 | 11.79 | 11.97 | +0.59% | 57,904 | 69,745,794 |
| 2024-04-10 | 12.21 | 12.29 | 11.8 | 11.9 | -2.54% | 68,612 | 81,996,317 |
| 2024-04-09 | 12.03 | 12.24 | 11.98 | 12.21 | +1.33% | 56,447 | 68,421,966 |
| 2024-04-08 | 12.38 | 12.48 | 12.05 | 12.05 | -3.83% | 71,521 | 87,465,020 |
| 2024-04-03 | 12.55 | 12.61 | 12.28 | 12.53 | -0.56% | 71,251 | 88,805,092 |
| 2024-04-02 | 12.7 | 12.87 | 12.45 | 12.6 | -0.16% | 101,748 | 128,430,931 |
| 2024-04-01 | 12.49 | 12.7 | 12.49 | 12.62 | +1.69% | 75,584 | 95,181,276 |
| 2024-03-29 | 12.34 | 12.45 | 12.13 | 12.41 | +0.49% | 62,280 | 76,633,696 |
| 2024-03-28 | 11.98 | 12.48 | 11.97 | 12.35 | +3% | 83,539 | 102,595,377 |
| 2024-03-27 | 12.71 | 12.76 | 11.92 | 11.99 | -5.74% | 96,727 | 118,787,500 |
| 2024-03-26 | 12.89 | 13.09 | 12.54 | 12.72 | -1.32% | 82,255 | 105,165,788 |
| 2024-03-25 | 13.38 | 13.48 | 12.88 | 12.89 | -4.59% | 112,768 | 148,380,609 |
| 2024-03-22 | 13.65 | 13.75 | 13.41 | 13.51 | -1.03% | 91,203 | 123,801,096 |
| 2024-03-21 | 13.76 | 13.88 | 13.56 | 13.65 | -0.15% | 89,132 | 122,206,674 |
| 2024-03-20 | 13.59 | 13.76 | 13.52 | 13.67 | +0.51% | 84,759 | 115,624,985 |
| 2024-03-19 | 13.61 | 13.75 | 13.53 | 13.6 | -0.37% | 96,573 | 131,903,410 |
| 2024-03-18 | 13.43 | 13.65 | 13.4 | 13.65 | +1.79% | 96,131 | 130,315,427 |
| 2024-03-15 | 13.23 | 13.42 | 13.14 | 13.41 | +0.45% | 72,952 | 96,735,424 |
| 2024-03-14 | 13.6 | 13.64 | 13.19 | 13.35 | -2.2% | 105,672 | 141,561,364 |
| 2024-03-13 | 13.5 | 13.88 | 13.45 | 13.65 | +1.11% | 151,533 | 206,950,357 |
| 2024-03-12 | 13.43 | 13.7 | 13.35 | 13.5 | +0.3% | 126,365 | 170,607,720 |
| 2024-03-11 | 13.04 | 13.49 | 13.03 | 13.46 | +1.97% | 97,122 | 128,836,579 |
| 2024-03-08 | 12.93 | 13.22 | 12.86 | 13.2 | +1.77% | 103,303 | 135,098,391 |
| 2024-03-07 | 13.3 | 13.44 | 12.97 | 12.97 | -1.74% | 113,839 | 150,175,767 |
| 2024-03-06 | 13.2 | 13.35 | 12.88 | 13.2 | -0.45% | 125,642 | 164,881,972 |
| 2024-03-05 | 13.31 | 13.55 | 13.21 | 13.26 | -1.41% | 123,698 | 165,236,500 |
| 2024-03-04 | 13.48 | 13.61 | 13.19 | 13.45 | -0.44% | 164,190 | 220,158,787 |
| 2024-03-01 | 12.97 | 13.69 | 12.95 | 13.51 | +4.08% | 261,678 | 350,166,428 |
| 2024-02-29 | 12.29 | 12.99 | 12.2 | 12.98 | +5.53% | 198,080 | 253,076,703 |
| 2024-02-28 | 13.21 | 13.34 | 12.28 | 12.3 | -6.96% | 231,763 | 299,042,970 |
| 2024-02-27 | 12.78 | 13.22 | 12.63 | 13.22 | +3.12% | 168,403 | 218,255,746 |
| 2024-02-26 | 12.71 | 12.95 | 12.55 | 12.82 | +0.79% | 148,695 | 189,537,625 |
| 2024-02-23 | 12.56 | 12.74 | 12.47 | 12.72 | +0.47% | 160,088 | 202,038,696 |
| 2024-02-22 | 12.01 | 12.79 | 12.01 | 12.66 | +4.37% | 199,840 | 250,237,093 |
| 2024-02-21 | 11.95 | 12.44 | 11.87 | 12.13 | +0.25% | 166,543 | 203,155,694 |
| 2024-02-20 | 12.05 | 12.19 | 11.72 | 12.1 | +0.5% | 133,366 | 159,174,475 |
| 2024-02-19 | 11.82 | 12.09 | 11.71 | 12.04 | +3.44% | 189,392 | 225,624,506 |
| 2024-02-08 | 11.2 | 11.64 | 10.9 | 11.64 | +5.34% | 205,484 | 234,781,482 |
| 2024-02-07 | 11.16 | 11.56 | 10.68 | 11.05 | -1.25% | 225,710 | 252,766,402 |
| 2024-02-06 | 10.4 | 11.48 | 9.86 | 11.19 | +2.1% | 282,448 | 297,944,316 |
| 2024-02-05 | 11.96 | 12.51 | 10.96 | 10.96 | -10.02% | 279,549 | 323,578,443 |
| 2024-02-02 | 11.93 | 12.8 | 11.62 | 12.18 | +2.35% | 283,785 | 348,382,927 |
| 2024-02-01 | 11.8 | 12.37 | 11.42 | 11.9 | -1.41% | 203,057 | 241,718,233 |
| 2024-01-31 | 12.9 | 13.09 | 11.9 | 12.07 | -7.23% | 267,906 | 330,204,993 |
| 2024-01-30 | 13.22 | 13.95 | 12.85 | 13.01 | -3.56% | 275,612 | 366,769,391 |
| 2024-01-29 | 14 | 14.9 | 13.41 | 13.49 | -6.84% | 500,762 | 705,925,779 |
| 2024-01-26 | 13.56 | 14.48 | 13.3 | 14.48 | +10.03% | 446,676 | 615,838,213 |
| 2024-01-25 | 11.88 | 13.16 | 11.8 | 13.16 | +10.03% | 115,006 | 148,965,608 |
| 2024-01-24 | 11.78 | 11.96 | 11.46 | 11.96 | +2.31% | 74,153 | 87,157,037 |
| 2024-01-23 | 11.41 | 11.74 | 11.31 | 11.69 | +2.1% | 68,073 | 79,016,916 |
| 2024-01-22 | 12.23 | 12.31 | 11.39 | 11.45 | -7.06% | 86,500 | 102,347,655 |
| 2024-01-19 | 12.43 | 12.56 | 12.32 | 12.32 | -0.88% | 45,921 | 57,059,253 |
| 2024-01-18 | 12.45 | 12.64 | 12.01 | 12.43 | -1.04% | 79,707 | 97,937,045 |
| 2024-01-17 | 12.95 | 12.97 | 12.56 | 12.56 | -2.94% | 42,046 | 53,663,300 |
| 2024-01-16 | 12.96 | 13.04 | 12.78 | 12.94 | -0.46% | 43,977 | 56,702,616 |
| 2024-01-15 | 12.95 | 13.19 | 12.81 | 13 | +0.08% | 48,765 | 63,471,888 |
| 2024-01-12 | 13.04 | 13.18 | 12.95 | 12.99 | -0.84% | 37,436 | 48,882,084 |
| 2024-01-11 | 12.89 | 13.16 | 12.84 | 13.1 | +1.08% | 40,255 | 52,568,316 |
| 2024-01-10 | 13.05 | 13.14 | 12.77 | 12.96 | -0.54% | 41,941 | 54,385,064 |
| 2024-01-09 | 13.02 | 13.28 | 12.96 | 13.03 | +1.01% | 56,253 | 73,743,778 |
| 2024-01-08 | 13.41 | 13.41 | 12.9 | 12.9 | -4.09% | 69,361 | 90,564,707 |
| 2024-01-05 | 13.72 | 13.84 | 13.38 | 13.45 | -2.11% | 50,574 | 68,667,546 |
| 2024-01-04 | 13.92 | 13.92 | 13.7 | 13.74 | -1.29% | 38,047 | 52,401,859 |
| 2024-01-03 | 14.07 | 14.12 | 13.83 | 13.92 | -1.07% | 40,796 | 56,917,610 |
| 2024-01-02 | 14.28 | 14.28 | 14.06 | 14.07 | -1.05% | 46,241 | 65,287,543 |
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：