股票概览
12.56
-6.13%
-0.82
13.42
开盘价
13.51
最高价
12.55
最低价
320,823
成交量
数据更新至: 2024-12-31
技术指标
13.48
MA5 (5日均线)
14.57
MA10 (10日均线)
14.89
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 | 13.42 | 13.51 | 12.55 | 12.56 | -6.13% | 320,823 | 414,181,145 |
| 2024-12-30 | 13.7 | 13.83 | 13.23 | 13.38 | -3.46% | 262,500 | 354,523,834 |
| 2024-12-27 | 13.85 | 14.28 | 13.64 | 13.86 | -0.29% | 335,346 | 470,053,778 |
| 2024-12-26 | 13.69 | 14.17 | 13.69 | 13.9 | +1.39% | 284,075 | 396,717,330 |
| 2024-12-25 | 14.23 | 14.68 | 13.7 | 13.71 | -6.22% | 420,023 | 586,693,073 |
| 2024-12-24 | 14.36 | 14.86 | 13.8 | 14.62 | -2.08% | 644,201 | 917,024,020 |
| 2024-12-23 | 16.5 | 16.5 | 14.93 | 14.93 | -10.01% | 628,076 | 962,483,697 |
| 2024-12-20 | 17.5 | 17.95 | 16.33 | 16.59 | -1.6% | 1,180,461 | 2,014,481,353 |
| 2024-12-19 | 15 | 16.86 | 14.85 | 16.86 | +9.98% | 972,043 | 1,575,531,845 |
| 2024-12-18 | 14.76 | 15.59 | 14.3 | 15.33 | +2.34% | 466,769 | 700,009,256 |
| 2024-12-17 | 15.43 | 15.97 | 14.8 | 14.98 | -3.91% | 491,841 | 752,093,054 |
| 2024-12-16 | 15.12 | 16.22 | 14.52 | 15.59 | +3.45% | 641,435 | 979,314,001 |
| 2024-12-13 | 15.02 | 15.68 | 14.94 | 15.07 | -1.18% | 513,383 | 783,181,139 |
| 2024-12-12 | 15.19 | 15.33 | 14.82 | 15.25 | +0.39% | 496,063 | 750,890,648 |
| 2024-12-11 | 14.99 | 15.4 | 14.96 | 15.19 | -1.87% | 576,219 | 871,701,076 |
| 2024-12-10 | 16 | 16.53 | 15.23 | 15.48 | +0.13% | 1,007,761 | 1,596,540,445 |
| 2024-12-09 | 17.21 | 18 | 15.12 | 15.46 | -5.9% | 1,184,076 | 1,909,548,805 |
| 2024-12-06 | 16.43 | 16.43 | 15.68 | 16.43 | +9.97% | 679,049 | 1,100,608,531 |
| 2024-12-05 | 13.85 | 14.94 | 13.84 | 14.94 | +10.01% | 261,847 | 387,343,280 |
| 2024-12-04 | 13.77 | 13.97 | 13.45 | 13.58 | -2.3% | 241,547 | 331,154,706 |
| 2024-12-03 | 13.95 | 14 | 13.6 | 13.9 | -0.71% | 272,513 | 376,992,484 |
| 2024-12-02 | 13.35 | 14.25 | 13.35 | 14 | +2.71% | 390,081 | 542,227,448 |
| 2024-11-29 | 13 | 13.86 | 12.83 | 13.63 | +5.33% | 530,870 | 715,437,638 |
| 2024-11-28 | 13.06 | 13.49 | 12.91 | 12.94 | +0.08% | 307,453 | 403,512,358 |
| 2024-11-27 | 12.28 | 12.93 | 11.95 | 12.93 | +4.27% | 315,665 | 393,327,075 |
| 2024-11-26 | 12.71 | 13.09 | 12.38 | 12.4 | -0.8% | 233,479 | 295,042,734 |
| 2024-11-25 | 12.75 | 12.86 | 12.13 | 12.5 | -0.87% | 260,472 | 322,537,120 |
| 2024-11-22 | 13.08 | 13.65 | 12.6 | 12.61 | -3.81% | 369,878 | 483,565,228 |
| 2024-11-21 | 12.88 | 13.45 | 12.72 | 13.11 | +1.24% | 320,136 | 417,794,766 |
| 2024-11-20 | 12.4 | 13.08 | 12.38 | 12.95 | +3.93% | 373,406 | 478,516,077 |
| 2024-11-19 | 12.03 | 12.5 | 11.9 | 12.46 | -0.24% | 413,480 | 505,687,089 |
| 2024-11-18 | 13.74 | 13.74 | 12.49 | 12.49 | -10.01% | 571,026 | 730,296,659 |
| 2024-11-15 | 13.68 | 14.85 | 13.68 | 13.88 | +2.81% | 883,834 | 1,274,811,348 |
| 2024-11-14 | 14.25 | 14.38 | 13.49 | 13.5 | -5.73% | 351,246 | 488,208,353 |
| 2024-11-13 | 13.94 | 14.9 | 13.7 | 14.32 | +2.21% | 523,818 | 747,996,555 |
| 2024-11-12 | 14.65 | 14.79 | 13.75 | 14.01 | -2.78% | 454,703 | 643,533,906 |
| 2024-11-11 | 13.58 | 14.66 | 13.46 | 14.41 | +5.96% | 558,005 | 786,873,988 |
| 2024-11-08 | 13.89 | 13.96 | 13.5 | 13.6 | +0.29% | 432,161 | 593,099,396 |
| 2024-11-07 | 13.2 | 13.58 | 12.95 | 13.56 | +1.65% | 418,044 | 553,604,747 |
| 2024-11-06 | 13.57 | 14.09 | 13.17 | 13.34 | -0.74% | 539,677 | 734,791,334 |
| 2024-11-05 | 12.62 | 13.56 | 12.53 | 13.44 | +6.84% | 491,458 | 644,720,205 |
| 2024-11-04 | 12.29 | 12.66 | 12.14 | 12.58 | +0.72% | 281,033 | 350,349,723 |
| 2024-11-01 | 13.56 | 13.89 | 12.49 | 12.49 | -10.01% | 611,235 | 798,453,905 |
| 2024-10-31 | 13.19 | 14.53 | 12.8 | 13.88 | +4.99% | 756,610 | 1,044,116,448 |
| 2024-10-30 | 12.75 | 13.55 | 12.51 | 13.22 | +1.23% | 675,485 | 883,010,584 |
| 2024-10-29 | 12.75 | 13.7 | 12.6 | 13.06 | +2.19% | 733,695 | 962,052,291 |
| 2024-10-28 | 12.5 | 13.01 | 12.41 | 12.78 | +2% | 470,121 | 599,132,017 |
| 2024-10-25 | 12.51 | 12.97 | 12.33 | 12.53 | -0.48% | 468,400 | 590,706,037 |
| 2024-10-24 | 13.27 | 13.27 | 12.55 | 12.59 | -4.77% | 665,336 | 849,222,692 |
| 2024-10-23 | 12.1 | 13.22 | 12.1 | 13.22 | +9.98% | 540,563 | 704,688,265 |
| 2024-10-22 | 12.68 | 12.68 | 11.94 | 12.02 | -4.98% | 490,548 | 598,570,373 |
| 2024-10-21 | 12.2 | 12.89 | 12.15 | 12.65 | +4.55% | 619,622 | 772,412,786 |
| 2024-10-18 | 11.85 | 12.37 | 11.65 | 12.1 | +1.6% | 528,024 | 633,465,281 |
| 2024-10-17 | 11.65 | 12.3 | 11.58 | 11.91 | +2.67% | 475,516 | 566,736,529 |
| 2024-10-16 | 11.48 | 11.83 | 11.38 | 11.6 | -2.19% | 345,847 | 399,735,737 |
| 2024-10-15 | 11.53 | 12.55 | 11.41 | 11.86 | +0.76% | 625,085 | 754,266,884 |
| 2024-10-14 | 11.87 | 11.96 | 11.2 | 11.77 | +2.17% | 469,897 | 543,923,809 |
| 2024-10-11 | 11.36 | 12 | 10.95 | 11.52 | +1.41% | 515,507 | 593,134,522 |
| 2024-10-10 | 12.1 | 12.25 | 11.22 | 11.36 | -4.62% | 475,036 | 550,142,949 |
| 2024-10-09 | 12.47 | 13.08 | 11.81 | 11.91 | -6.95% | 731,217 | 916,505,536 |
| 2024-10-08 | 12.8 | 12.8 | 12.01 | 12.8 | +9.97% | 829,215 | 1,047,733,051 |
| 2024-09-30 | 11.6 | 11.64 | 10.99 | 11.64 | +10.02% | 718,971 | 823,784,866 |
| 2024-09-27 | 10.5 | 10.81 | 10.25 | 10.58 | +3.62% | 422,805 | 444,930,099 |
| 2024-09-26 | 9.97 | 10.24 | 9.85 | 10.21 | +0.49% | 459,735 | 461,151,884 |
| 2024-09-25 | 9.62 | 10.49 | 9.62 | 10.16 | +6.05% | 693,557 | 699,734,510 |
| 2024-09-24 | 9.16 | 9.59 | 9 | 9.58 | +4.36% | 374,132 | 349,877,029 |
| 2024-09-23 | 9.1 | 9.28 | 9 | 9.18 | +0.44% | 203,270 | 186,372,670 |
| 2024-09-20 | 9 | 9.18 | 8.97 | 9.14 | +2.01% | 225,143 | 204,490,411 |
| 2024-09-19 | 8.78 | 9.05 | 8.65 | 8.96 | +3.11% | 214,393 | 191,013,685 |
| 2024-09-18 | 8.7 | 8.79 | 8.48 | 8.69 | -1.36% | 175,999 | 151,821,514 |
| 2024-09-13 | 9.04 | 9.09 | 8.77 | 8.81 | -3.72% | 256,800 | 228,323,644 |
| 2024-09-12 | 9.05 | 9.3 | 9.01 | 9.15 | +0.88% | 300,865 | 275,653,197 |
| 2024-09-11 | 9 | 9.22 | 8.84 | 9.07 | -0.87% | 292,983 | 264,220,807 |
| 2024-09-10 | 9.46 | 9.5 | 8.79 | 9.15 | -6.35% | 644,071 | 584,761,782 |
| 2024-09-09 | 9.18 | 10.11 | 9.06 | 9.77 | +6.31% | 810,720 | 797,972,806 |
| 2024-09-06 | 9.41 | 9.96 | 9.15 | 9.19 | -2.34% | 574,347 | 545,195,313 |
| 2024-09-05 | 8.66 | 9.41 | 8.66 | 9.41 | +10.06% | 352,073 | 324,284,111 |
| 2024-09-04 | 8.53 | 8.63 | 8.51 | 8.55 | -0.93% | 51,925 | 44,518,227 |
| 2024-09-03 | 8.43 | 8.64 | 8.43 | 8.63 | +2.37% | 74,639 | 63,745,092 |
| 2024-09-02 | 8.6 | 8.69 | 8.43 | 8.43 | -2.99% | 80,950 | 69,189,514 |
| 2024-08-30 | 8.42 | 8.8 | 8.4 | 8.69 | +3.33% | 123,298 | 107,023,402 |
| 2024-08-29 | 8.3 | 8.45 | 8.21 | 8.41 | +1.33% | 58,605 | 49,082,382 |
| 2024-08-28 | 8.3 | 8.38 | 8.19 | 8.3 | 0% | 58,108 | 48,113,142 |
| 2024-08-27 | 8.57 | 8.58 | 8.28 | 8.3 | -3.38% | 82,977 | 69,553,023 |
| 2024-08-26 | 8.62 | 8.69 | 8.46 | 8.59 | -0.58% | 60,184 | 51,650,109 |
| 2024-08-23 | 8.56 | 8.78 | 8.5 | 8.64 | +0.82% | 80,124 | 69,479,354 |
| 2024-08-22 | 8.82 | 8.89 | 8.55 | 8.57 | -2.83% | 109,728 | 95,541,603 |
| 2024-08-21 | 8.89 | 9 | 8.81 | 8.82 | -1.23% | 78,782 | 69,992,125 |
| 2024-08-20 | 9.22 | 9.24 | 8.91 | 8.93 | -4.29% | 158,466 | 143,005,395 |
| 2024-08-19 | 9.05 | 9.47 | 9.03 | 9.33 | +3.44% | 204,314 | 189,275,293 |
| 2024-08-16 | 9.1 | 9.16 | 9.02 | 9.02 | -1.1% | 69,455 | 63,149,381 |
| 2024-08-15 | 8.9 | 9.21 | 8.88 | 9.12 | +1.33% | 108,286 | 98,461,131 |
| 2024-08-14 | 8.95 | 9.13 | 8.92 | 9 | +0.45% | 69,271 | 62,499,374 |
| 2024-08-13 | 8.9 | 8.98 | 8.75 | 8.96 | +0.34% | 97,664 | 86,712,981 |
| 2024-08-12 | 9.05 | 9.06 | 8.88 | 8.93 | -1.87% | 78,947 | 70,763,430 |
| 2024-08-09 | 9.26 | 9.3 | 9.08 | 9.1 | -1.19% | 73,610 | 67,422,143 |
| 2024-08-08 | 9.33 | 9.35 | 9.06 | 9.21 | -1.92% | 103,296 | 95,105,637 |
| 2024-08-07 | 9.43 | 9.55 | 9.35 | 9.39 | -0.42% | 71,146 | 67,093,354 |
| 2024-08-06 | 9.37 | 9.5 | 9.3 | 9.43 | +2.39% | 96,567 | 90,604,040 |
| 2024-08-05 | 9.46 | 9.68 | 9.2 | 9.21 | -3.56% | 159,692 | 150,492,000 |
| 2024-08-02 | 9.62 | 9.83 | 9.52 | 9.55 | -1.85% | 128,100 | 124,037,287 |
| 2024-08-01 | 9.76 | 9.83 | 9.67 | 9.73 | -0.31% | 131,781 | 128,473,151 |
| 2024-07-31 | 9.4 | 9.8 | 9.35 | 9.76 | +4.05% | 202,304 | 195,498,412 |
| 2024-07-30 | 9.33 | 9.5 | 9.26 | 9.38 | +0.21% | 96,843 | 91,014,307 |
| 2024-07-29 | 9.39 | 9.45 | 9.2 | 9.36 | -2.19% | 111,995 | 104,653,405 |
| 2024-07-26 | 9.44 | 9.59 | 9.35 | 9.57 | +2.03% | 107,894 | 102,577,264 |
| 2024-07-25 | 9.3 | 9.43 | 9.2 | 9.38 | +0.75% | 102,367 | 95,413,248 |
| 2024-07-24 | 9.45 | 9.56 | 9.29 | 9.31 | -2.21% | 107,869 | 101,493,481 |
| 2024-07-23 | 9.79 | 9.8 | 9.5 | 9.52 | -2.26% | 108,966 | 105,332,208 |
| 2024-07-22 | 9.78 | 9.83 | 9.67 | 9.74 | +0.41% | 120,268 | 117,253,937 |
| 2024-07-19 | 9.48 | 9.85 | 9.42 | 9.7 | +2% | 190,960 | 185,736,563 |
| 2024-07-18 | 9.4 | 9.57 | 9.16 | 9.51 | +0.42% | 143,555 | 133,952,435 |
| 2024-07-17 | 9.65 | 9.75 | 9.46 | 9.47 | -2.07% | 120,333 | 115,346,844 |
| 2024-07-16 | 9.59 | 9.76 | 9.46 | 9.67 | +0.83% | 110,246 | 105,739,808 |
| 2024-07-15 | 9.77 | 9.82 | 9.55 | 9.59 | -2.94% | 135,310 | 130,563,992 |
| 2024-07-12 | 9.76 | 10.08 | 9.69 | 9.88 | +0.82% | 212,886 | 210,355,334 |
| 2024-07-11 | 9.74 | 9.82 | 9.61 | 9.8 | +2.73% | 194,883 | 189,863,918 |
| 2024-07-10 | 9.5 | 9.73 | 9.4 | 9.54 | -2.65% | 197,029 | 188,548,921 |
| 2024-07-09 | 9.38 | 10.2 | 9.28 | 9.8 | +4.14% | 290,721 | 283,449,959 |
| 2024-07-08 | 9.93 | 9.98 | 9.32 | 9.41 | -5.71% | 255,821 | 245,064,122 |
| 2024-07-05 | 9.57 | 10.42 | 9.36 | 9.98 | +4.28% | 341,696 | 341,149,812 |
| 2024-07-04 | 9.79 | 9.89 | 9.51 | 9.57 | -1.85% | 223,096 | 215,567,669 |
| 2024-07-03 | 10.14 | 10.22 | 9.74 | 9.75 | -4.6% | 288,641 | 285,916,885 |
| 2024-07-02 | 10.3 | 10.58 | 10.19 | 10.22 | -0.49% | 297,949 | 309,537,028 |
| 2024-07-01 | 10.4 | 10.51 | 10.2 | 10.27 | -1.63% | 294,602 | 303,268,139 |
| 2024-06-28 | 9.97 | 10.8 | 9.97 | 10.44 | +0.38% | 563,413 | 584,917,706 |
| 2024-06-27 | 11.24 | 11.24 | 10.4 | 10.4 | +1.76% | 747,336 | 812,007,559 |
| 2024-06-26 | 9.35 | 10.22 | 9.2 | 10.22 | +10.01% | 186,689 | 186,639,660 |
| 2024-06-25 | 9.25 | 9.45 | 9.15 | 9.29 | +0.98% | 153,955 | 143,315,595 |
| 2024-06-24 | 9.59 | 9.59 | 9.15 | 9.2 | -4.66% | 158,445 | 147,213,867 |
| 2024-06-21 | 9.69 | 9.74 | 9.51 | 9.65 | -1.03% | 134,436 | 129,489,638 |
| 2024-06-20 | 10.28 | 10.28 | 9.72 | 9.75 | -5.25% | 244,103 | 242,305,825 |
| 2024-06-19 | 10.5 | 10.61 | 10.28 | 10.29 | -2.37% | 190,081 | 198,029,941 |
| 2024-06-18 | 10.45 | 10.55 | 10.4 | 10.54 | +0.86% | 188,633 | 197,546,913 |
| 2024-06-17 | 10.43 | 10.64 | 10.38 | 10.45 | -0.57% | 199,040 | 208,875,945 |
| 2024-06-14 | 10.58 | 10.63 | 10.25 | 10.51 | -1.5% | 306,015 | 319,283,452 |
| 2024-06-13 | 10.37 | 10.84 | 10.3 | 10.67 | +1.14% | 527,437 | 560,669,459 |
| 2024-06-12 | 9.66 | 10.55 | 9.59 | 10.55 | +10.01% | 397,817 | 407,960,834 |
| 2024-06-11 | 9.9 | 10.08 | 9.47 | 9.59 | +1.91% | 243,296 | 235,171,742 |
| 2024-06-07 | 9.33 | 9.45 | 9.26 | 9.41 | +2.28% | 114,551 | 107,277,772 |
| 2024-06-06 | 9.66 | 9.78 | 9.15 | 9.2 | -4.76% | 176,075 | 164,325,989 |
| 2024-06-05 | 9.81 | 9.9 | 9.66 | 9.66 | -1.93% | 75,390 | 73,649,026 |
| 2024-06-04 | 9.96 | 9.97 | 9.67 | 9.85 | -0.81% | 103,622 | 101,285,506 |
| 2024-06-03 | 10.1 | 10.14 | 9.8 | 9.93 | -2.26% | 118,616 | 118,129,493 |
| 2024-05-31 | 9.95 | 10.18 | 9.93 | 10.16 | +2.01% | 119,555 | 120,720,050 |
| 2024-05-30 | 9.85 | 10.04 | 9.74 | 9.96 | +0.1% | 82,941 | 82,419,232 |
| 2024-05-29 | 9.91 | 10.1 | 9.87 | 9.95 | 0% | 91,160 | 90,906,862 |
| 2024-05-28 | 10.07 | 10.2 | 9.95 | 9.95 | -2.26% | 99,120 | 99,562,460 |
| 2024-05-27 | 10.17 | 10.19 | 9.86 | 10.18 | +1.29% | 135,661 | 135,596,409 |
| 2024-05-24 | 10.36 | 10.38 | 10.04 | 10.05 | -1.76% | 120,389 | 122,529,731 |
| 2024-05-23 | 10.57 | 10.6 | 10.21 | 10.23 | -3.22% | 148,017 | 153,214,568 |
| 2024-05-22 | 10.54 | 10.65 | 10.48 | 10.57 | +0.57% | 96,289 | 101,522,462 |
| 2024-05-21 | 10.68 | 10.68 | 10.47 | 10.51 | -1.68% | 131,360 | 138,391,573 |
| 2024-05-20 | 10.76 | 10.87 | 10.61 | 10.69 | -0.74% | 159,748 | 171,292,865 |
| 2024-05-17 | 10.67 | 10.78 | 10.48 | 10.77 | +1.22% | 160,873 | 171,982,080 |
| 2024-05-16 | 10.55 | 10.79 | 10.54 | 10.64 | +0.85% | 178,907 | 191,061,010 |
| 2024-05-15 | 10.65 | 10.65 | 10.4 | 10.55 | -0.19% | 154,787 | 162,729,297 |
| 2024-05-14 | 10.45 | 10.64 | 10.36 | 10.57 | -0.47% | 187,568 | 197,384,066 |
| 2024-05-13 | 10.58 | 10.85 | 10.41 | 10.62 | -1.03% | 190,873 | 202,851,315 |
| 2024-05-10 | 11.14 | 11.19 | 10.68 | 10.73 | -3.25% | 259,993 | 281,429,686 |
| 2024-05-09 | 11.01 | 11.23 | 11.01 | 11.09 | +0.18% | 197,086 | 218,823,629 |
| 2024-05-08 | 11.64 | 11.66 | 11.06 | 11.07 | -5.06% | 332,002 | 373,083,989 |
| 2024-05-07 | 11.32 | 12.32 | 11.23 | 11.66 | +3.37% | 515,438 | 606,339,467 |
| 2024-05-06 | 11.82 | 11.86 | 11.2 | 11.28 | -3.42% | 410,141 | 470,409,227 |
| 2024-04-30 | 11.9 | 12.1 | 11.44 | 11.68 | -5.43% | 579,217 | 680,581,619 |
| 2024-04-29 | 12.28 | 12.47 | 12.16 | 12.35 | +1.4% | 525,441 | 647,755,288 |
| 2024-04-26 | 11.58 | 12.2 | 11.58 | 12.18 | +5.18% | 583,431 | 699,437,171 |
| 2024-04-25 | 11.7 | 11.85 | 11.56 | 11.58 | -2.61% | 392,265 | 457,182,704 |
| 2024-04-24 | 11.95 | 12.44 | 11.72 | 11.89 | +0.34% | 665,277 | 797,680,944 |
| 2024-04-23 | 11.32 | 11.94 | 11.18 | 11.85 | +5.99% | 572,688 | 660,735,976 |
| 2024-04-22 | 11 | 11.42 | 10.89 | 11.18 | +0.18% | 317,702 | 355,796,504 |
| 2024-04-19 | 11.14 | 11.56 | 10.97 | 11.16 | +0.18% | 381,499 | 427,884,755 |
| 2024-04-18 | 11.08 | 11.43 | 10.86 | 11.14 | +1% | 415,498 | 462,836,652 |
| 2024-04-17 | 10.39 | 11.03 | 10.39 | 11.03 | +9.97% | 163,701 | 176,918,373 |
| 2024-04-16 | 10.78 | 10.88 | 10 | 10.03 | -8.15% | 255,797 | 263,188,410 |
| 2024-04-15 | 11.25 | 11.43 | 10.66 | 10.92 | -3.79% | 229,194 | 251,895,959 |
| 2024-04-12 | 11.5 | 11.66 | 11.35 | 11.35 | -1.9% | 135,419 | 155,028,761 |
| 2024-04-11 | 11.23 | 11.71 | 11.22 | 11.57 | +2.21% | 201,800 | 233,184,762 |
| 2024-04-10 | 11.6 | 11.63 | 11.16 | 11.32 | -3% | 187,068 | 212,502,582 |
| 2024-04-09 | 11.57 | 11.69 | 11.42 | 11.67 | +1.48% | 123,356 | 142,683,377 |
| 2024-04-08 | 11.65 | 11.73 | 11.38 | 11.5 | -1.46% | 151,533 | 175,137,338 |
| 2024-04-03 | 11.86 | 11.92 | 11.53 | 11.67 | -2.18% | 187,107 | 218,825,510 |
| 2024-04-02 | 12.25 | 12.29 | 11.86 | 11.93 | -3.17% | 232,253 | 278,353,226 |
| 2024-04-01 | 12.12 | 12.33 | 12.03 | 12.32 | +2.5% | 226,965 | 277,555,543 |
| 2024-03-29 | 12.04 | 12.09 | 11.79 | 12.02 | -0.74% | 193,401 | 231,017,496 |
| 2024-03-28 | 11.68 | 12.19 | 11.68 | 12.11 | +3.95% | 306,177 | 367,350,402 |
| 2024-03-27 | 12.42 | 12.54 | 11.6 | 11.65 | -6.65% | 403,374 | 482,347,925 |
| 2024-03-26 | 13.05 | 13.25 | 12.45 | 12.48 | -4.37% | 391,070 | 499,104,797 |
| 2024-03-25 | 13.79 | 13.8 | 13.05 | 13.05 | -6.99% | 463,100 | 623,219,151 |
| 2024-03-22 | 13.79 | 14.25 | 13.6 | 14.03 | +0.57% | 665,591 | 930,673,845 |
| 2024-03-21 | 13.9 | 14.13 | 13.66 | 13.95 | +1.31% | 512,908 | 712,603,797 |
| 2024-03-20 | 13.27 | 13.89 | 13.27 | 13.77 | +2.91% | 509,816 | 696,173,170 |
| 2024-03-19 | 13.7 | 13.78 | 13.37 | 13.38 | -1.62% | 407,234 | 551,683,542 |
| 2024-03-18 | 13.3 | 13.64 | 13.26 | 13.6 | +2.26% | 402,635 | 543,193,359 |
| 2024-03-15 | 13.37 | 13.44 | 12.93 | 13.3 | -1.34% | 445,682 | 586,605,826 |
| 2024-03-14 | 13.9 | 13.91 | 13.26 | 13.48 | -5.54% | 660,547 | 899,626,286 |
| 2024-03-13 | 13.88 | 14.69 | 13.78 | 14.27 | +3.41% | 962,456 | 1,366,113,736 |
| 2024-03-12 | 13.95 | 14.11 | 13.65 | 13.8 | -0.93% | 489,217 | 676,608,509 |
| 2024-03-11 | 13.68 | 14.23 | 13.37 | 13.93 | +1.9% | 645,054 | 885,336,420 |
| 2024-03-08 | 13.47 | 13.86 | 13.26 | 13.67 | +1.48% | 523,034 | 712,874,947 |
| 2024-03-07 | 14.09 | 14.2 | 13.3 | 13.47 | -2.88% | 703,842 | 971,335,179 |
| 2024-03-06 | 13.7 | 14.17 | 13.53 | 13.87 | -3.41% | 700,126 | 971,795,633 |
| 2024-03-05 | 14.74 | 15.14 | 14.07 | 14.36 | -5.34% | 963,791 | 1,415,939,490 |
| 2024-03-04 | 14.67 | 15.35 | 14.26 | 15.17 | +1.61% | 1,063,498 | 1,579,128,684 |
| 2024-03-01 | 15.68 | 16.07 | 14.57 | 14.93 | -7.78% | 1,490,124 | 2,260,855,682 |
| 2024-02-29 | 15.1 | 16.19 | 14.93 | 16.19 | +9.99% | 1,588,593 | 2,482,938,453 |
| 2024-02-28 | 14.59 | 16.17 | 14.5 | 14.72 | +0.14% | 1,684,174 | 2,565,207,999 |
| 2024-02-27 | 14.01 | 14.98 | 13.82 | 14.7 | -4.23% | 1,428,632 | 2,058,429,383 |
| 2024-02-26 | 14.94 | 15.35 | 14.33 | 15.35 | +10.04% | 1,555,930 | 2,313,321,100 |
| 2024-02-23 | 13.95 | 13.95 | 13.95 | 13.95 | +10.02% | 73,129 | 102,015,625 |
| 2024-02-22 | 12.68 | 12.68 | 12.68 | 12.68 | +9.97% | 36,935 | 46,833,200 |
| 2024-02-21 | 11.53 | 11.53 | 11.53 | 11.53 | +10.02% | 20,062 | 23,132,005 |
| 2024-02-20 | 10.48 | 10.48 | 10.48 | 10.48 | +9.97% | 27,706 | 29,035,364 |
| 2024-02-19 | 9.53 | 9.53 | 9.53 | 9.53 | +10.05% | 27,898 | 26,586,680 |
| 2024-02-08 | 8.03 | 8.74 | 7.78 | 8.66 | +8.93% | 633,206 | 521,788,926 |
| 2024-02-07 | 8.5 | 8.55 | 7.82 | 7.95 | -6.25% | 649,489 | 531,449,317 |
| 2024-02-06 | 8.35 | 8.96 | 8.15 | 8.48 | -6.3% | 529,729 | 442,448,167 |
| 2024-02-05 | 9.97 | 10.04 | 9.05 | 9.05 | -9.95% | 271,171 | 249,946,104 |
| 2024-02-02 | 10.73 | 10.86 | 9.63 | 10.05 | -5.9% | 338,064 | 346,968,830 |
| 2024-02-01 | 10.61 | 10.99 | 10.42 | 10.68 | +0.28% | 292,618 | 313,595,508 |
| 2024-01-31 | 11.14 | 11.35 | 10.61 | 10.65 | -3.18% | 289,866 | 319,078,191 |
| 2024-01-30 | 11.69 | 11.71 | 11 | 11 | -3.25% | 235,215 | 266,645,460 |
| 2024-01-29 | 11.86 | 11.99 | 11.28 | 11.37 | -4.53% | 211,724 | 243,904,748 |
| 2024-01-26 | 11.91 | 12.25 | 11.84 | 11.91 | -0.5% | 233,248 | 280,453,866 |
| 2024-01-25 | 11.73 | 12.02 | 11.55 | 11.97 | +2.31% | 241,187 | 285,755,387 |
| 2024-01-24 | 11.59 | 11.77 | 11.16 | 11.7 | +0.78% | 271,639 | 312,672,826 |
| 2024-01-23 | 11.46 | 11.73 | 11.35 | 11.61 | +1.31% | 280,674 | 324,430,161 |
| 2024-01-22 | 12.22 | 12.38 | 11.31 | 11.46 | -7.06% | 388,832 | 460,957,447 |
| 2024-01-19 | 12.42 | 12.59 | 12.27 | 12.33 | -1.83% | 281,509 | 348,993,132 |
| 2024-01-18 | 12.2 | 12.63 | 11.99 | 12.56 | +2.7% | 462,990 | 569,049,228 |
| 2024-01-17 | 12.5 | 12.63 | 12.23 | 12.23 | -2.16% | 322,339 | 401,835,261 |
| 2024-01-16 | 12.56 | 12.85 | 12.24 | 12.5 | +0.08% | 467,273 | 581,331,868 |
| 2024-01-15 | 12.34 | 12.65 | 12.19 | 12.49 | +0.56% | 220,248 | 274,769,035 |
| 2024-01-12 | 12.87 | 12.96 | 12.39 | 12.42 | -3.5% | 312,367 | 393,690,183 |
| 2024-01-11 | 12.5 | 12.92 | 12.5 | 12.87 | +2.31% | 287,230 | 367,450,600 |
| 2024-01-10 | 12.69 | 12.89 | 12.45 | 12.58 | -1.64% | 251,847 | 317,382,566 |
| 2024-01-09 | 12.9 | 13.11 | 12.58 | 12.79 | +0.39% | 281,599 | 361,652,383 |
| 2024-01-08 | 13 | 13.21 | 12.72 | 12.74 | -1.16% | 367,280 | 475,736,069 |
| 2024-01-05 | 13.39 | 13.45 | 12.73 | 12.89 | -3.73% | 430,071 | 561,040,470 |
| 2024-01-04 | 13.4 | 13.6 | 13.18 | 13.39 | -0.3% | 324,158 | 434,956,313 |
| 2024-01-03 | 13.75 | 13.8 | 13.22 | 13.43 | -1.54% | 444,259 | 596,984,919 |
| 2024-01-02 | 13.85 | 13.97 | 13.51 | 13.64 | -0.8% | 398,237 | 545,849,438 |
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：