股票概览
18.14
+0.17%
+0.03
18.13
开盘价
18.62
最高价
18
最低价
89,042
成交量
数据更新至: 2024-12-31
技术指标
18.46
MA5 (5日均线)
19.01
MA10 (10日均线)
19.65
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 | 18.13 | 18.62 | 18 | 18.14 | +0.17% | 89,042 | 162,785,792 |
| 2024-12-30 | 18.6 | 18.71 | 18.08 | 18.11 | -3.82% | 89,464 | 163,214,102 |
| 2024-12-27 | 18.92 | 19.28 | 18.7 | 18.83 | +1.56% | 92,075 | 174,738,435 |
| 2024-12-26 | 18.51 | 18.86 | 18.4 | 18.54 | -0.86% | 69,922 | 130,486,734 |
| 2024-12-25 | 19.12 | 19.2 | 18.41 | 18.7 | -2.91% | 78,785 | 147,744,922 |
| 2024-12-24 | 18.86 | 19.4 | 18.86 | 19.26 | +1.16% | 66,710 | 127,608,895 |
| 2024-12-23 | 20.3 | 20.35 | 19.04 | 19.04 | -6.53% | 133,765 | 263,010,489 |
| 2024-12-20 | 19.6 | 20.68 | 19.45 | 20.37 | +4.14% | 118,020 | 239,484,164 |
| 2024-12-19 | 19.33 | 19.85 | 19.01 | 19.56 | -0.15% | 71,696 | 139,135,379 |
| 2024-12-18 | 19.05 | 19.98 | 19 | 19.59 | +2.89% | 94,387 | 184,785,735 |
| 2024-12-17 | 19.99 | 20.18 | 19 | 19.04 | -4.75% | 99,961 | 195,053,448 |
| 2024-12-16 | 20.88 | 21 | 19.83 | 19.99 | -4.45% | 112,569 | 228,439,880 |
| 2024-12-13 | 21.32 | 21.47 | 20.86 | 20.92 | -2.06% | 139,831 | 295,414,927 |
| 2024-12-12 | 21.42 | 21.78 | 21.22 | 21.36 | -0.47% | 116,877 | 250,519,438 |
| 2024-12-11 | 21.15 | 21.5 | 20.7 | 21.46 | +1.51% | 152,358 | 322,245,128 |
| 2024-12-10 | 20.88 | 21.55 | 20.88 | 21.14 | +2.57% | 219,267 | 465,655,116 |
| 2024-12-09 | 19.5 | 21 | 19.25 | 20.61 | +5.53% | 246,942 | 503,434,410 |
| 2024-12-06 | 19.6 | 19.65 | 19.23 | 19.53 | +0.15% | 66,466 | 129,374,563 |
| 2024-12-05 | 19.22 | 19.58 | 19.15 | 19.5 | +1.46% | 62,926 | 121,848,457 |
| 2024-12-04 | 19.59 | 19.83 | 19.15 | 19.22 | -1.99% | 85,404 | 166,735,432 |
| 2024-12-03 | 19.9 | 19.96 | 19.51 | 19.61 | -2% | 86,893 | 170,957,854 |
| 2024-12-02 | 19.54 | 20.17 | 19.54 | 20.01 | +2.62% | 107,914 | 215,389,149 |
| 2024-11-29 | 19.21 | 19.69 | 18.91 | 19.5 | +1.35% | 109,014 | 211,832,612 |
| 2024-11-28 | 19.05 | 19.99 | 19.05 | 19.24 | +1.21% | 152,499 | 297,590,271 |
| 2024-11-27 | 18.2 | 19.05 | 17.7 | 19.01 | +4.22% | 140,825 | 259,165,009 |
| 2024-11-26 | 18.36 | 18.58 | 18.2 | 18.24 | -0.65% | 70,641 | 129,850,615 |
| 2024-11-25 | 18.7 | 18.77 | 17.97 | 18.36 | -2.08% | 115,691 | 211,323,472 |
| 2024-11-22 | 20.25 | 20.33 | 18.7 | 18.75 | -6.99% | 183,897 | 357,178,153 |
| 2024-11-21 | 19.88 | 20.87 | 19.68 | 20.16 | +1.36% | 157,898 | 320,981,314 |
| 2024-11-20 | 19.63 | 20.09 | 19.55 | 19.89 | +2.37% | 138,490 | 274,448,779 |
| 2024-11-19 | 19.38 | 19.65 | 18.84 | 19.43 | +1.2% | 120,370 | 231,281,136 |
| 2024-11-18 | 19.83 | 20.09 | 18.93 | 19.2 | -3.23% | 175,124 | 338,536,334 |
| 2024-11-15 | 21.24 | 21.3 | 19.8 | 19.84 | -6.68% | 196,268 | 401,469,447 |
| 2024-11-14 | 21.78 | 21.78 | 21.15 | 21.26 | -2.48% | 120,458 | 258,453,197 |
| 2024-11-13 | 21.81 | 22.16 | 20.99 | 21.8 | -1.67% | 177,136 | 381,789,498 |
| 2024-11-12 | 22.89 | 23.48 | 21.9 | 22.17 | -2.98% | 217,343 | 488,407,523 |
| 2024-11-11 | 22.54 | 22.93 | 21.9 | 22.85 | +1.33% | 247,789 | 556,179,007 |
| 2024-11-08 | 22.66 | 23.86 | 22.36 | 22.55 | -0.4% | 317,621 | 735,211,119 |
| 2024-11-07 | 22.6 | 23.19 | 22 | 22.64 | -1.82% | 310,835 | 697,419,334 |
| 2024-11-06 | 23.46 | 24.05 | 22.33 | 23.06 | +0.04% | 402,098 | 929,771,227 |
| 2024-11-05 | 21.8 | 23.4 | 21.57 | 23.05 | +6.96% | 348,020 | 788,508,797 |
| 2024-11-04 | 20.35 | 22.31 | 20.35 | 21.55 | -0.32% | 297,071 | 640,008,588 |
| 2024-11-01 | 23.33 | 25 | 21.6 | 21.62 | -6.77% | 600,492 | 1,392,216,464 |
| 2024-10-31 | 21.1 | 23.19 | 20.7 | 23.19 | +10.01% | 444,037 | 989,215,315 |
| 2024-10-30 | 20 | 21.5 | 19.72 | 21.08 | +1.64% | 444,299 | 920,202,509 |
| 2024-10-29 | 20.2 | 21.47 | 19.47 | 20.74 | +4.06% | 500,387 | 1,023,391,855 |
| 2024-10-28 | 19.56 | 20.11 | 19.03 | 19.93 | +2.26% | 320,342 | 629,289,397 |
| 2024-10-25 | 18.94 | 19.78 | 18.46 | 19.49 | +2.47% | 364,037 | 692,393,525 |
| 2024-10-24 | 19.79 | 20.16 | 19.02 | 19.02 | -2.96% | 364,330 | 709,792,227 |
| 2024-10-23 | 18.58 | 20.24 | 18.42 | 19.6 | +5.09% | 442,906 | 869,720,523 |
| 2024-10-22 | 18.72 | 19.12 | 18.2 | 18.65 | -0.37% | 271,638 | 506,389,656 |
| 2024-10-21 | 18.25 | 19.06 | 18.23 | 18.72 | +4.17% | 364,154 | 680,743,852 |
| 2024-10-18 | 17.21 | 18.28 | 17.04 | 17.97 | +2.33% | 291,318 | 520,189,129 |
| 2024-10-17 | 17.13 | 18.15 | 17.13 | 17.56 | +3.05% | 297,890 | 528,355,209 |
| 2024-10-16 | 16.94 | 17.26 | 16.77 | 17.04 | -1.96% | 180,631 | 307,743,297 |
| 2024-10-15 | 17.46 | 18 | 17.19 | 17.38 | -2.19% | 272,346 | 478,627,883 |
| 2024-10-14 | 16.81 | 17.88 | 16.67 | 17.77 | +8.02% | 369,794 | 648,239,141 |
| 2024-10-11 | 17.3 | 17.39 | 16.21 | 16.45 | -6.27% | 251,752 | 419,884,218 |
| 2024-10-10 | 18 | 18.55 | 17.01 | 17.55 | -4.67% | 304,457 | 540,631,992 |
| 2024-10-09 | 19.6 | 19.6 | 18.41 | 18.41 | -10.02% | 378,798 | 710,190,592 |
| 2024-10-08 | 21.16 | 21.16 | 18.61 | 20.46 | +6.34% | 745,428 | 1,484,884,325 |
| 2024-09-30 | 18.1 | 19.37 | 17.62 | 19.24 | +8.76% | 713,923 | 1,321,196,741 |
| 2024-09-27 | 17.17 | 18.15 | 17 | 17.69 | +2.14% | 527,224 | 924,654,950 |
| 2024-09-26 | 17.77 | 18.3 | 17.18 | 17.32 | +0.41% | 745,557 | 1,313,718,449 |
| 2024-09-25 | 15.77 | 17.25 | 15.63 | 17.25 | +10.01% | 515,157 | 838,932,193 |
| 2024-09-24 | 15.5 | 15.69 | 15.04 | 15.68 | +2.75% | 239,365 | 370,052,885 |
| 2024-09-23 | 15.12 | 15.52 | 15.11 | 15.26 | 0% | 160,200 | 245,748,812 |
| 2024-09-20 | 15.39 | 15.68 | 15.03 | 15.26 | -0.65% | 270,028 | 414,557,542 |
| 2024-09-19 | 14.59 | 15.59 | 14.37 | 15.36 | +5.79% | 378,494 | 573,458,950 |
| 2024-09-18 | 14.37 | 14.66 | 14.07 | 14.52 | +0.97% | 181,949 | 261,545,799 |
| 2024-09-13 | 14.6 | 14.7 | 14.27 | 14.38 | -0.96% | 177,352 | 256,860,007 |
| 2024-09-12 | 15 | 15.25 | 14.5 | 14.52 | -4.16% | 240,065 | 355,974,543 |
| 2024-09-11 | 14.93 | 15.49 | 14.79 | 15.15 | +0.6% | 252,782 | 382,066,702 |
| 2024-09-10 | 15.03 | 15.3 | 14.51 | 15.06 | +1.07% | 250,266 | 374,396,445 |
| 2024-09-09 | 15 | 15.34 | 14.7 | 14.9 | -1.13% | 231,259 | 346,526,227 |
| 2024-09-06 | 14.92 | 15.33 | 14.7 | 15.07 | +1.01% | 376,955 | 566,405,821 |
| 2024-09-05 | 14.26 | 15.2 | 14.26 | 14.92 | +4.48% | 418,377 | 619,240,945 |
| 2024-09-04 | 14.3 | 14.65 | 14.1 | 14.28 | -0.83% | 193,108 | 277,679,669 |
| 2024-09-03 | 14.25 | 14.41 | 14.12 | 14.4 | +1.41% | 164,152 | 234,477,723 |
| 2024-09-02 | 14.43 | 14.6 | 14.17 | 14.2 | -1.87% | 195,724 | 281,589,635 |
| 2024-08-30 | 14.28 | 14.74 | 14.15 | 14.47 | +1.47% | 284,916 | 413,452,999 |
| 2024-08-29 | 13.99 | 14.4 | 13.9 | 14.26 | +1.13% | 234,041 | 333,352,734 |
| 2024-08-28 | 14.09 | 14.36 | 14.06 | 14.1 | -0.14% | 195,081 | 276,627,775 |
| 2024-08-27 | 14.61 | 14.67 | 14.01 | 14.12 | -3.29% | 320,461 | 458,298,362 |
| 2024-08-26 | 14.65 | 14.88 | 14.31 | 14.6 | -4.64% | 487,718 | 709,719,299 |
| 2024-08-23 | 16.02 | 16.18 | 15.31 | 15.31 | -9.99% | 700,672 | 1,096,085,883 |
| 2024-08-22 | 15.51 | 17.03 | 15.35 | 17.01 | +9.88% | 969,335 | 1,608,937,293 |
| 2024-08-21 | 15.71 | 16.02 | 15.37 | 15.48 | -5.9% | 447,033 | 699,574,022 |
| 2024-08-20 | 16 | 16.55 | 15.42 | 16.45 | +2.17% | 652,264 | 1,049,309,838 |
| 2024-08-19 | 15.58 | 16.5 | 15.3 | 16.1 | +1.51% | 595,978 | 942,522,814 |
| 2024-08-16 | 16.6 | 16.77 | 15.8 | 15.86 | -3.29% | 440,786 | 714,552,308 |
| 2024-08-15 | 16.5 | 16.63 | 15.73 | 16.4 | -2.44% | 552,770 | 895,303,879 |
| 2024-08-14 | 17.16 | 17.68 | 16.79 | 16.81 | -3.45% | 561,770 | 965,651,781 |
| 2024-08-13 | 16.81 | 17.41 | 16.65 | 17.41 | +1.69% | 571,624 | 970,251,314 |
| 2024-08-12 | 16.57 | 17.14 | 16.12 | 17.12 | +2.7% | 639,513 | 1,069,986,163 |
| 2024-08-09 | 16.9 | 17.45 | 16.57 | 16.67 | -5.5% | 706,493 | 1,194,529,217 |
| 2024-08-08 | 19.36 | 19.66 | 17.64 | 17.64 | -10% | 745,195 | 1,353,186,266 |
| 2024-08-07 | 18.6 | 20.58 | 18.6 | 19.6 | -3.21% | 956,383 | 1,860,605,425 |
| 2024-08-06 | 21.4 | 22.57 | 20.25 | 20.25 | -10% | 1,123,352 | 2,352,400,795 |
| 2024-08-05 | 24.7 | 25.39 | 22.41 | 22.5 | -2.51% | 1,271,752 | 3,101,459,763 |
| 2024-08-02 | 22.89 | 23.08 | 22.5 | 23.08 | +10.01% | 656,907 | 1,509,770,153 |
| 2024-08-01 | 20.98 | 20.98 | 20.98 | 20.98 | +10.02% | 225,943 | 474,029,106 |
| 2024-07-31 | 18.9 | 19.07 | 17.35 | 19.07 | +9.98% | 825,102 | 1,548,375,752 |
| 2024-07-30 | 16.89 | 17.34 | 16.49 | 17.34 | +10.03% | 537,309 | 920,552,548 |
| 2024-07-29 | 15.76 | 15.76 | 15.76 | 15.76 | +9.98% | 41,274 | 65,047,840 |
| 2024-07-26 | 13 | 14.33 | 12.88 | 14.33 | +9.98% | 280,938 | 392,727,307 |
| 2024-07-25 | 12.22 | 13.44 | 12.07 | 13.03 | +6.63% | 301,304 | 386,172,297 |
| 2024-07-24 | 11.95 | 12.45 | 11.95 | 12.22 | +1.16% | 120,191 | 146,725,613 |
| 2024-07-23 | 12.32 | 12.5 | 12.06 | 12.08 | -2.97% | 122,783 | 150,673,154 |
| 2024-07-22 | 11.9 | 12.76 | 11.85 | 12.45 | +3.84% | 187,372 | 231,092,035 |
| 2024-07-19 | 11.66 | 12.06 | 11.54 | 11.99 | +2.57% | 121,414 | 144,197,283 |
| 2024-07-18 | 11.62 | 11.73 | 11.3 | 11.69 | +0.17% | 124,718 | 143,550,738 |
| 2024-07-17 | 11.86 | 11.99 | 11.66 | 11.67 | -2.34% | 86,263 | 101,285,647 |
| 2024-07-16 | 11.9 | 12.02 | 11.71 | 11.95 | +0.25% | 106,333 | 125,926,121 |
| 2024-07-15 | 12.45 | 12.59 | 11.82 | 11.92 | -4.26% | 162,339 | 196,428,251 |
| 2024-07-12 | 12.59 | 12.93 | 12.44 | 12.45 | -2.12% | 129,786 | 164,084,185 |
| 2024-07-11 | 12.55 | 12.85 | 12.32 | 12.72 | +2% | 164,637 | 208,588,927 |
| 2024-07-10 | 12.78 | 13.09 | 12.4 | 12.47 | -6.8% | 290,882 | 370,063,763 |
| 2024-07-09 | 13.4 | 13.47 | 12.7 | 13.38 | -0.82% | 281,152 | 368,578,041 |
| 2024-07-08 | 14 | 14.19 | 13.44 | 13.49 | -5.13% | 272,166 | 375,872,973 |
| 2024-07-05 | 13.52 | 14.38 | 13.2 | 14.22 | +4.64% | 417,196 | 579,530,037 |
| 2024-07-04 | 13.1 | 13.68 | 12.79 | 13.59 | +4.86% | 361,854 | 481,755,699 |
| 2024-07-03 | 12.88 | 13.28 | 12.81 | 12.96 | +0.47% | 164,601 | 213,294,626 |
| 2024-07-02 | 12.79 | 13.01 | 12.66 | 12.9 | +0.94% | 130,628 | 168,201,420 |
| 2024-07-01 | 12.93 | 13.09 | 12.5 | 12.78 | -0.7% | 144,779 | 184,168,587 |
| 2024-06-28 | 12.53 | 13.18 | 12.48 | 12.87 | -0.16% | 206,863 | 267,598,935 |
| 2024-06-27 | 13.1 | 13.48 | 12.83 | 12.89 | -1.75% | 206,330 | 270,430,004 |
| 2024-06-26 | 12.89 | 13.2 | 12.62 | 13.12 | +0.31% | 204,546 | 263,915,530 |
| 2024-06-25 | 12.59 | 13.5 | 12.54 | 13.08 | +4.39% | 307,390 | 402,641,335 |
| 2024-06-24 | 13.34 | 13.49 | 12.53 | 12.53 | -6.14% | 231,227 | 298,386,389 |
| 2024-06-21 | 13.4 | 13.58 | 13.15 | 13.35 | -0.52% | 204,197 | 272,568,420 |
| 2024-06-20 | 14.4 | 14.58 | 13.42 | 13.42 | -9.99% | 462,321 | 641,553,427 |
| 2024-06-19 | 15.18 | 15.79 | 14.87 | 14.91 | -2.99% | 424,833 | 650,783,976 |
| 2024-06-18 | 14.99 | 15.46 | 14.92 | 15.37 | +1.99% | 376,795 | 575,264,066 |
| 2024-06-17 | 14.81 | 15.21 | 14.76 | 15.07 | +1.28% | 317,314 | 475,525,761 |
| 2024-06-14 | 14.75 | 15.1 | 14.56 | 14.88 | -1.33% | 339,734 | 503,635,749 |
| 2024-06-13 | 15.12 | 15.49 | 14.78 | 15.08 | -1.37% | 429,692 | 649,076,526 |
| 2024-06-12 | 14.78 | 15.58 | 14.71 | 15.29 | +0.59% | 453,488 | 690,406,187 |
| 2024-06-11 | 14.4 | 15.66 | 14.08 | 15.2 | -1.94% | 532,540 | 788,979,431 |
| 2024-06-07 | 16.45 | 17.1 | 15.5 | 15.5 | -9.99% | 677,116 | 1,098,120,507 |
| 2024-06-06 | 16.22 | 17.42 | 14.85 | 17.22 | +4.36% | 963,741 | 1,518,232,900 |
| 2024-06-05 | 16.48 | 17.53 | 16.17 | 16.5 | -3.51% | 690,295 | 1,163,122,645 |
| 2024-06-04 | 16.1 | 17.5 | 15.68 | 17.1 | +3.64% | 840,572 | 1,410,022,934 |
| 2024-06-03 | 17.88 | 18.83 | 15.82 | 16.5 | -3.68% | 994,827 | 1,748,702,772 |
| 2024-05-31 | 16.25 | 17.13 | 15.35 | 17.13 | +10.02% | 687,688 | 1,135,195,499 |
| 2024-05-30 | 14 | 15.57 | 13.57 | 15.57 | +10.04% | 499,446 | 735,747,043 |
| 2024-05-29 | 14.15 | 14.15 | 13.13 | 14.15 | +10.03% | 521,775 | 730,464,630 |
| 2024-05-28 | 11.69 | 12.86 | 11.58 | 12.86 | +10.01% | 91,378 | 115,486,855 |
| 2024-05-27 | 11.69 | 11.78 | 11.38 | 11.69 | -1.43% | 41,013 | 47,298,024 |
| 2024-05-24 | 11.85 | 11.98 | 11.67 | 11.86 | 0% | 27,383 | 32,488,858 |
| 2024-05-23 | 12.05 | 12.2 | 11.86 | 11.86 | -1.58% | 42,846 | 51,515,175 |
| 2024-05-22 | 12.24 | 12.24 | 12.03 | 12.05 | -1.55% | 34,485 | 41,668,390 |
| 2024-05-21 | 12.45 | 12.52 | 12.16 | 12.24 | -1.92% | 31,424 | 38,451,208 |
| 2024-05-20 | 12.56 | 12.7 | 12.43 | 12.48 | -1.11% | 45,554 | 57,101,225 |
| 2024-05-17 | 12.32 | 12.63 | 12.25 | 12.62 | +2.6% | 52,154 | 65,120,708 |
| 2024-05-16 | 12.23 | 12.68 | 12.22 | 12.3 | +0.57% | 45,232 | 56,122,248 |
| 2024-05-15 | 12.28 | 12.62 | 12.19 | 12.23 | -1.45% | 39,614 | 48,918,714 |
| 2024-05-14 | 12.54 | 12.65 | 12.26 | 12.41 | -1.51% | 53,177 | 65,979,836 |
| 2024-05-13 | 12.36 | 12.9 | 12.13 | 12.6 | +1.53% | 91,903 | 116,703,223 |
| 2024-05-10 | 12.35 | 12.79 | 12.18 | 12.41 | +0.24% | 78,990 | 98,456,747 |
| 2024-05-09 | 12.02 | 12.39 | 12.01 | 12.38 | +3% | 53,858 | 65,969,375 |
| 2024-05-08 | 12.2 | 12.39 | 12 | 12.02 | -2.12% | 54,578 | 66,531,212 |
| 2024-05-07 | 11.97 | 12.33 | 11.94 | 12.28 | +2.08% | 66,610 | 81,235,890 |
| 2024-05-06 | 11.8 | 12.08 | 11.79 | 12.03 | +1.95% | 56,531 | 67,653,702 |
| 2024-04-30 | 11.84 | 11.99 | 11.61 | 11.8 | -2.07% | 56,640 | 66,811,721 |
| 2024-04-29 | 11.88 | 12.05 | 11.84 | 12.05 | +1.77% | 69,056 | 82,565,878 |
| 2024-04-26 | 11.78 | 12.05 | 11.77 | 11.84 | -0.08% | 66,667 | 79,427,115 |
| 2024-04-25 | 12 | 12.07 | 11.71 | 11.85 | -2.47% | 78,622 | 92,992,830 |
| 2024-04-24 | 12.41 | 12.41 | 12.07 | 12.15 | -2.17% | 126,875 | 154,601,741 |
| 2024-04-23 | 11.23 | 12.42 | 11.17 | 12.42 | +10.01% | 115,617 | 138,302,354 |
| 2024-04-22 | 11.08 | 11.58 | 10.82 | 11.29 | +1.9% | 61,452 | 69,644,466 |
| 2024-04-19 | 11.08 | 11.18 | 10.92 | 11.08 | +0.36% | 43,303 | 47,890,260 |
| 2024-04-18 | 11.22 | 11.36 | 10.96 | 11.04 | -1.6% | 45,955 | 51,302,422 |
| 2024-04-17 | 10.48 | 11.36 | 10.48 | 11.22 | +7.57% | 63,075 | 69,183,557 |
| 2024-04-16 | 11.24 | 11.26 | 10.42 | 10.43 | -7.37% | 78,573 | 83,383,020 |
| 2024-04-15 | 11.85 | 11.96 | 10.92 | 11.26 | -4.98% | 64,158 | 73,134,341 |
| 2024-04-12 | 12 | 12.05 | 11.8 | 11.85 | -1.25% | 40,836 | 48,663,324 |
| 2024-04-11 | 12.18 | 12.45 | 11.96 | 12 | -1.48% | 42,030 | 51,080,229 |
| 2024-04-10 | 12.67 | 12.69 | 11.97 | 12.18 | -3.79% | 51,851 | 63,440,021 |
| 2024-04-09 | 12.51 | 12.74 | 12.45 | 12.66 | +0.8% | 32,573 | 41,151,514 |
| 2024-04-08 | 12.57 | 12.9 | 12.42 | 12.56 | -0.63% | 54,374 | 69,133,581 |
| 2024-04-03 | 12.61 | 12.74 | 12.58 | 12.64 | -1.63% | 34,883 | 44,090,327 |
| 2024-04-02 | 12.62 | 12.91 | 12.6 | 12.85 | +1.18% | 43,896 | 56,077,365 |
| 2024-04-01 | 12.65 | 12.78 | 12.58 | 12.7 | 0% | 45,396 | 57,454,608 |
| 2024-03-29 | 12.19 | 12.7 | 12.13 | 12.7 | +4.18% | 71,079 | 89,016,503 |
| 2024-03-28 | 11.76 | 12.39 | 11.76 | 12.19 | +3.31% | 55,613 | 67,539,011 |
| 2024-03-27 | 12.22 | 12.3 | 11.8 | 11.8 | -3.36% | 44,834 | 53,625,808 |
| 2024-03-26 | 12.39 | 12.57 | 11.95 | 12.21 | -1.29% | 55,734 | 68,228,115 |
| 2024-03-25 | 12.92 | 12.93 | 12.34 | 12.37 | -5.21% | 80,953 | 102,307,384 |
| 2024-03-22 | 12.92 | 13.09 | 12.75 | 13.05 | +1.16% | 86,081 | 111,260,089 |
| 2024-03-21 | 12.6 | 13.05 | 12.55 | 12.9 | +2.22% | 80,865 | 104,024,847 |
| 2024-03-20 | 12.42 | 12.68 | 12.42 | 12.62 | +1.12% | 48,987 | 61,594,963 |
| 2024-03-19 | 12.46 | 12.61 | 12.45 | 12.48 | -0.32% | 54,006 | 67,531,893 |
| 2024-03-18 | 12.3 | 12.53 | 12.29 | 12.52 | +1.87% | 59,183 | 73,503,289 |
| 2024-03-15 | 12.03 | 12.34 | 12.03 | 12.29 | +1.74% | 40,820 | 49,673,065 |
| 2024-03-14 | 12.2 | 12.3 | 11.94 | 12.08 | -1.23% | 52,833 | 64,056,005 |
| 2024-03-13 | 12.12 | 12.39 | 11.95 | 12.23 | +0.91% | 72,834 | 88,825,304 |
| 2024-03-12 | 11.97 | 12.21 | 11.86 | 12.12 | +2.45% | 72,165 | 86,804,545 |
| 2024-03-11 | 11.7 | 11.88 | 11.5 | 11.83 | +1.37% | 49,107 | 57,562,438 |
| 2024-03-08 | 11.68 | 11.71 | 11.46 | 11.67 | +0.09% | 39,899 | 46,264,405 |
| 2024-03-07 | 11.98 | 12.07 | 11.59 | 11.66 | -2.35% | 61,576 | 72,602,085 |
| 2024-03-06 | 11.7 | 12.06 | 11.68 | 11.94 | +1.44% | 60,584 | 72,090,888 |
| 2024-03-05 | 11.73 | 12.35 | 11.68 | 11.77 | -0.93% | 80,510 | 96,132,184 |
| 2024-03-04 | 12 | 12.06 | 11.73 | 11.88 | -1.41% | 72,169 | 85,658,758 |
| 2024-03-01 | 11.86 | 12.6 | 11.86 | 12.05 | +3.17% | 113,012 | 136,874,460 |
| 2024-02-29 | 10.88 | 11.68 | 10.85 | 11.68 | +6.28% | 93,155 | 106,499,507 |
| 2024-02-28 | 11.77 | 11.95 | 10.95 | 10.99 | -6.63% | 93,782 | 108,275,573 |
| 2024-02-27 | 11.41 | 11.77 | 11.38 | 11.77 | +2.44% | 59,053 | 68,567,057 |
| 2024-02-26 | 11.47 | 11.75 | 11.35 | 11.49 | +0.35% | 64,852 | 74,827,139 |
| 2024-02-23 | 11.18 | 11.5 | 11.11 | 11.45 | +2.42% | 67,564 | 76,233,786 |
| 2024-02-22 | 10.8 | 11.19 | 10.78 | 11.18 | +3.14% | 58,031 | 64,166,769 |
| 2024-02-21 | 10.68 | 11.14 | 10.58 | 10.84 | +0.56% | 69,575 | 76,292,899 |
| 2024-02-20 | 10.67 | 10.82 | 10.46 | 10.78 | +0.37% | 48,581 | 51,755,296 |
| 2024-02-19 | 10.64 | 10.96 | 10.51 | 10.74 | +0.56% | 70,302 | 75,312,757 |
| 2024-02-08 | 10 | 10.75 | 10 | 10.68 | +6.91% | 71,531 | 74,582,966 |
| 2024-02-07 | 9.78 | 10.29 | 9.57 | 9.99 | +3.1% | 69,598 | 69,265,480 |
| 2024-02-06 | 8.99 | 9.95 | 8.76 | 9.69 | +2.87% | 88,010 | 81,716,339 |
| 2024-02-05 | 10.44 | 10.44 | 9.42 | 9.42 | -10.03% | 93,713 | 90,129,579 |
| 2024-02-02 | 10.91 | 11.1 | 10.07 | 10.47 | -4.03% | 66,721 | 71,014,139 |
| 2024-02-01 | 10.9 | 11.17 | 10.6 | 10.91 | -1.71% | 65,681 | 71,541,855 |
| 2024-01-31 | 11.7 | 11.74 | 11.08 | 11.1 | -5.61% | 70,986 | 80,501,667 |
| 2024-01-30 | 12.08 | 12.27 | 11.69 | 11.76 | -3.45% | 62,110 | 74,441,006 |
| 2024-01-29 | 12.53 | 12.87 | 12.15 | 12.18 | -3.64% | 69,919 | 87,264,609 |
| 2024-01-26 | 12.5 | 13.21 | 12.43 | 12.64 | +2.27% | 130,018 | 164,940,331 |
| 2024-01-25 | 11.51 | 12.71 | 11.48 | 12.36 | +7.01% | 130,382 | 162,349,317 |
| 2024-01-24 | 11.18 | 11.55 | 11.05 | 11.55 | +3.03% | 54,769 | 61,920,514 |
| 2024-01-23 | 10.95 | 11.28 | 10.81 | 11.21 | +1.54% | 47,459 | 52,571,223 |
| 2024-01-22 | 12.06 | 12.06 | 10.91 | 11.04 | -8.23% | 67,905 | 77,669,792 |
| 2024-01-19 | 12.06 | 12.18 | 11.93 | 12.03 | -0.5% | 36,054 | 43,424,373 |
| 2024-01-18 | 12.1 | 12.33 | 11.66 | 12.09 | -1.14% | 67,413 | 80,474,369 |
| 2024-01-17 | 12.7 | 12.73 | 12.23 | 12.23 | -4.3% | 49,687 | 61,930,198 |
| 2024-01-16 | 13.1 | 13.11 | 12.46 | 12.78 | -1.77% | 70,314 | 89,411,474 |
| 2024-01-15 | 13.16 | 13.21 | 12.93 | 13.01 | -3.49% | 77,872 | 101,549,304 |
| 2024-01-12 | 13.4 | 13.7 | 13.35 | 13.48 | +0.22% | 54,480 | 73,476,808 |
| 2024-01-11 | 13.24 | 13.47 | 13.13 | 13.45 | +1.89% | 53,384 | 71,163,566 |
| 2024-01-10 | 13.5 | 13.58 | 13.01 | 13.2 | -3.3% | 74,245 | 98,382,065 |
| 2024-01-09 | 13.58 | 13.84 | 13.33 | 13.65 | +0.44% | 82,878 | 112,302,330 |
| 2024-01-08 | 14.01 | 14.22 | 13.59 | 13.59 | -3.89% | 92,038 | 127,026,759 |
| 2024-01-05 | 14.76 | 14.92 | 14 | 14.14 | -5.61% | 176,617 | 254,915,688 |
| 2024-01-04 | 14.64 | 15.15 | 14.59 | 14.98 | +1.84% | 259,702 | 386,795,686 |
| 2024-01-03 | 15.58 | 15.58 | 14.45 | 14.71 | -2.26% | 305,131 | 454,784,395 |
| 2024-01-02 | 13.75 | 15.05 | 13.61 | 15.05 | +10.01% | 199,250 | 292,558,686 |
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：