股票概览
13.98
-3.72%
-0.54
14.51
开盘价
14.57
最高价
13.95
最低价
126,582
成交量
数据更新至: 2024-12-31
技术指标
14.46
MA5 (5日均线)
15.14
MA10 (10日均线)
16.05
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 | 14.51 | 14.57 | 13.95 | 13.98 | -3.72% | 126,582 | 179,128,479 |
| 2024-12-30 | 14.87 | 14.87 | 14.32 | 14.52 | -1.63% | 89,538 | 130,154,000 |
| 2024-12-27 | 14.59 | 14.97 | 14.5 | 14.76 | +1.3% | 117,321 | 173,686,656 |
| 2024-12-26 | 14.45 | 14.79 | 14.42 | 14.57 | +0.55% | 110,890 | 161,579,498 |
| 2024-12-25 | 15.08 | 15.08 | 14.23 | 14.49 | -4.23% | 162,665 | 236,532,785 |
| 2024-12-24 | 15.24 | 15.47 | 14.98 | 15.13 | -0.72% | 141,906 | 215,262,458 |
| 2024-12-23 | 16.41 | 16.43 | 15.19 | 15.24 | -5.75% | 175,908 | 273,838,719 |
| 2024-12-20 | 15.85 | 16.46 | 15.81 | 16.17 | +1.51% | 135,212 | 218,993,148 |
| 2024-12-19 | 16.3 | 16.5 | 15.92 | 15.93 | -4.32% | 182,390 | 293,610,529 |
| 2024-12-18 | 16.34 | 16.89 | 16.01 | 16.65 | +1.83% | 216,276 | 355,343,181 |
| 2024-12-17 | 17.65 | 17.9 | 16.23 | 16.35 | -6.2% | 270,625 | 457,499,059 |
| 2024-12-16 | 18.18 | 18.47 | 17.38 | 17.43 | -5.68% | 276,320 | 493,571,321 |
| 2024-12-13 | 18 | 19.5 | 17.88 | 18.48 | +1.37% | 396,157 | 733,079,911 |
| 2024-12-12 | 18.15 | 19.77 | 17.51 | 18.23 | +0.22% | 571,277 | 1,044,676,976 |
| 2024-12-11 | 16.54 | 18.19 | 16.53 | 18.19 | +9.98% | 443,954 | 773,280,902 |
| 2024-12-10 | 17.2 | 17.3 | 16.49 | 16.54 | -1.66% | 314,110 | 526,875,344 |
| 2024-12-09 | 15.93 | 17.03 | 15.93 | 16.82 | +5.65% | 421,439 | 698,725,070 |
| 2024-12-06 | 15.98 | 16.05 | 15.61 | 15.92 | +0.32% | 195,442 | 309,752,104 |
| 2024-12-05 | 15.7 | 15.91 | 15.6 | 15.87 | +0.76% | 159,942 | 252,625,774 |
| 2024-12-04 | 15.97 | 16.16 | 15.7 | 15.75 | -1.81% | 218,006 | 346,714,094 |
| 2024-12-03 | 16.13 | 16.25 | 15.84 | 16.04 | -0.19% | 277,472 | 445,569,696 |
| 2024-12-02 | 16.01 | 16.14 | 15.7 | 16.07 | +1.01% | 281,778 | 450,702,447 |
| 2024-11-29 | 15.83 | 16.16 | 15.55 | 15.91 | +0.95% | 300,642 | 477,762,312 |
| 2024-11-28 | 16.2 | 16.6 | 15.68 | 15.76 | -3.9% | 387,112 | 619,232,200 |
| 2024-11-27 | 15.81 | 17.25 | 15.81 | 16.4 | -6.5% | 521,857 | 852,047,569 |
| 2024-11-26 | 18.21 | 18.5 | 17.54 | 17.54 | -10.01% | 175,499 | 311,505,162 |
| 2024-11-25 | 21.55 | 21.57 | 19.49 | 19.49 | -10.02% | 500,286 | 989,769,307 |
| 2024-11-22 | 19.51 | 21.66 | 18.8 | 21.66 | +10.01% | 822,878 | 1,703,689,720 |
| 2024-11-21 | 19.38 | 19.69 | 18.18 | 19.69 | +10% | 727,357 | 1,404,310,077 |
| 2024-11-20 | 17.9 | 17.9 | 17.18 | 17.9 | +10.02% | 410,344 | 730,540,300 |
| 2024-11-19 | 14.12 | 16.27 | 14.12 | 16.27 | +10.01% | 201,203 | 313,758,909 |
| 2024-11-18 | 16.75 | 16.89 | 14.74 | 14.79 | -9.71% | 612,197 | 962,843,727 |
| 2024-11-15 | 14.6 | 16.38 | 14.52 | 16.38 | +10.01% | 408,300 | 647,164,683 |
| 2024-11-14 | 14.35 | 15.8 | 14.02 | 14.89 | +2.62% | 411,351 | 616,466,759 |
| 2024-11-13 | 14.4 | 14.95 | 14.1 | 14.51 | -1.63% | 275,937 | 398,668,340 |
| 2024-11-12 | 14.1 | 15.33 | 13.99 | 14.75 | +5.58% | 429,866 | 626,418,435 |
| 2024-11-11 | 13.67 | 13.98 | 13.38 | 13.97 | +1.97% | 182,433 | 251,372,046 |
| 2024-11-08 | 13.8 | 14.01 | 13.6 | 13.7 | +0.66% | 209,045 | 288,892,412 |
| 2024-11-07 | 13.43 | 13.69 | 13.24 | 13.61 | +0.07% | 192,699 | 259,718,227 |
| 2024-11-06 | 13.33 | 13.98 | 13.14 | 13.6 | +2.1% | 229,031 | 309,234,821 |
| 2024-11-05 | 13.13 | 13.5 | 13 | 13.32 | +2.86% | 163,246 | 216,409,620 |
| 2024-11-04 | 12.5 | 13.05 | 12.5 | 12.95 | +0.23% | 133,709 | 171,709,360 |
| 2024-11-01 | 14.14 | 14.16 | 12.92 | 12.92 | -10.03% | 354,520 | 473,537,691 |
| 2024-10-31 | 13.55 | 14.97 | 13.51 | 14.36 | +4.89% | 450,586 | 644,838,225 |
| 2024-10-30 | 13.5 | 13.96 | 13.2 | 13.69 | -2.84% | 301,889 | 408,346,365 |
| 2024-10-29 | 14.24 | 15 | 13.7 | 14.09 | -1.19% | 456,435 | 645,243,065 |
| 2024-10-28 | 13.3 | 14.79 | 13.29 | 14.26 | +5.94% | 397,751 | 560,723,518 |
| 2024-10-25 | 13.3 | 13.67 | 13.25 | 13.46 | +2.2% | 180,817 | 243,234,562 |
| 2024-10-24 | 13.55 | 13.75 | 13.17 | 13.17 | -3.23% | 172,140 | 230,979,323 |
| 2024-10-23 | 14.18 | 14.18 | 13.52 | 13.61 | -4.09% | 268,865 | 368,967,281 |
| 2024-10-22 | 13.55 | 14.48 | 13.4 | 14.19 | +4.26% | 371,031 | 520,227,858 |
| 2024-10-21 | 13.29 | 13.75 | 13.13 | 13.61 | +0.74% | 294,009 | 396,111,857 |
| 2024-10-18 | 13.4 | 13.96 | 13 | 13.51 | -1.6% | 435,400 | 587,529,651 |
| 2024-10-17 | 12.49 | 13.73 | 12.49 | 13.73 | +10.02% | 382,686 | 498,934,931 |
| 2024-10-16 | 12.29 | 12.69 | 12.21 | 12.48 | -0.79% | 203,063 | 252,750,541 |
| 2024-10-15 | 12.83 | 12.98 | 12.56 | 12.58 | -4.04% | 227,854 | 290,390,786 |
| 2024-10-14 | 12.42 | 13.44 | 12.01 | 13.11 | +0.38% | 310,053 | 390,589,922 |
| 2024-10-11 | 13.88 | 14.35 | 13.06 | 13.06 | -9.99% | 290,614 | 392,537,238 |
| 2024-10-10 | 16.2 | 16.2 | 13.86 | 14.51 | -5.78% | 581,853 | 836,262,848 |
| 2024-10-09 | 14.5 | 15.4 | 13.51 | 15.4 | +10% | 545,238 | 811,645,204 |
| 2024-10-08 | 14 | 14 | 13.46 | 14 | +9.98% | 392,769 | 544,646,079 |
| 2024-09-30 | 12.36 | 12.73 | 11.92 | 12.73 | +10.03% | 408,972 | 509,590,627 |
| 2024-09-27 | 11.36 | 11.64 | 11.25 | 11.57 | +3.95% | 236,665 | 271,153,398 |
| 2024-09-26 | 10.61 | 11.15 | 10.55 | 11.13 | +4.7% | 303,556 | 331,458,500 |
| 2024-09-25 | 10.51 | 11.04 | 10.5 | 10.63 | +1.14% | 303,434 | 327,159,693 |
| 2024-09-24 | 10.32 | 10.63 | 10.1 | 10.51 | +0.57% | 279,167 | 290,089,269 |
| 2024-09-23 | 10.31 | 10.54 | 10.19 | 10.45 | +0.19% | 226,776 | 234,858,878 |
| 2024-09-20 | 10.26 | 10.5 | 10.1 | 10.43 | +1.76% | 272,589 | 281,830,161 |
| 2024-09-19 | 10.04 | 10.32 | 9.77 | 10.25 | +2.3% | 266,968 | 269,766,220 |
| 2024-09-18 | 10 | 10.25 | 9.8 | 10.02 | 0% | 212,957 | 212,970,041 |
| 2024-09-13 | 9.73 | 10.19 | 9.56 | 10.02 | +3.51% | 337,754 | 334,268,170 |
| 2024-09-12 | 9.94 | 10 | 9.68 | 9.68 | -3.2% | 299,391 | 294,136,730 |
| 2024-09-11 | 9.68 | 10.36 | 9.54 | 10 | -0.4% | 429,615 | 426,672,110 |
| 2024-09-10 | 10.04 | 10.18 | 10.04 | 10.04 | -9.96% | 127,771 | 128,316,286 |
| 2024-09-09 | 13.17 | 13.17 | 11.15 | 11.15 | -10.01% | 194,745 | 229,201,517 |
| 2024-09-06 | 12 | 12.39 | 11.82 | 12.39 | +10.04% | 349,226 | 429,756,549 |
| 2024-09-05 | 10.1 | 11.26 | 9.99 | 11.26 | +9.96% | 426,858 | 464,553,593 |
| 2024-09-04 | 10.23 | 10.82 | 9.96 | 10.24 | -0.68% | 332,659 | 344,442,957 |
| 2024-09-03 | 10.55 | 10.64 | 10.22 | 10.31 | -2.37% | 260,652 | 270,035,866 |
| 2024-09-02 | 10.7 | 10.89 | 10.56 | 10.56 | -1.95% | 242,275 | 259,909,614 |
| 2024-08-30 | 10.58 | 10.99 | 10.51 | 10.77 | +2.18% | 349,896 | 377,018,585 |
| 2024-08-29 | 10.7 | 10.73 | 10.42 | 10.54 | -2.04% | 315,455 | 332,212,570 |
| 2024-08-28 | 11.15 | 11.55 | 10.58 | 10.76 | -6.68% | 446,318 | 486,647,121 |
| 2024-08-27 | 11.55 | 12.18 | 10.8 | 11.53 | -2.62% | 525,766 | 607,023,552 |
| 2024-08-26 | 13.1 | 13.12 | 11.84 | 11.84 | -10.03% | 449,831 | 543,797,825 |
| 2024-08-23 | 13.5 | 13.84 | 12.59 | 13.16 | -5.93% | 650,126 | 852,312,081 |
| 2024-08-22 | 13.39 | 13.99 | 12.63 | 13.99 | +9.98% | 799,849 | 1,083,912,206 |
| 2024-08-21 | 11.33 | 12.72 | 11.33 | 12.72 | +10.03% | 472,959 | 584,923,679 |
| 2024-08-20 | 11.12 | 12.05 | 11.11 | 11.56 | +5% | 546,305 | 638,412,477 |
| 2024-08-19 | 10.6 | 11.18 | 10.43 | 11.01 | +3.87% | 357,390 | 387,545,484 |
| 2024-08-16 | 11 | 11.5 | 10.56 | 10.6 | -5.44% | 326,451 | 359,686,743 |
| 2024-08-15 | 11.06 | 11.29 | 10.51 | 11.21 | -0.18% | 348,820 | 379,915,884 |
| 2024-08-14 | 10.86 | 11.73 | 10.77 | 11.23 | +2.84% | 441,110 | 499,720,412 |
| 2024-08-13 | 10.53 | 10.92 | 10.41 | 10.92 | 0% | 287,309 | 306,809,823 |
| 2024-08-12 | 10.6 | 11.18 | 10.25 | 10.92 | +1.11% | 335,735 | 361,210,374 |
| 2024-08-09 | 10.94 | 11.24 | 10.63 | 10.8 | -0.74% | 315,960 | 346,183,799 |
| 2024-08-08 | 11.7 | 11.7 | 10.63 | 10.88 | -7.4% | 443,883 | 493,664,830 |
| 2024-08-07 | 12.38 | 12.6 | 11.75 | 11.75 | -9.96% | 534,550 | 638,522,438 |
| 2024-08-06 | 13.9 | 13.9 | 13.05 | 13.05 | -10% | 378,624 | 498,189,361 |
| 2024-08-05 | 13.01 | 15.17 | 12.66 | 14.5 | +4.69% | 718,150 | 1,009,690,554 |
| 2024-08-02 | 13.6 | 14.6 | 12.85 | 13.85 | +0.14% | 654,078 | 892,643,284 |
| 2024-08-01 | 13.52 | 14.39 | 13.51 | 13.83 | -5.27% | 650,127 | 901,027,926 |
| 2024-07-31 | 17.2 | 17.68 | 14.46 | 14.6 | -9.15% | 900,378 | 1,428,362,586 |
| 2024-07-30 | 14.3 | 16.07 | 13.86 | 16.07 | +9.99% | 591,854 | 916,090,710 |
| 2024-07-29 | 13 | 14.61 | 12.9 | 14.61 | +10.02% | 758,614 | 1,075,924,475 |
| 2024-07-26 | 12.51 | 14.53 | 11.94 | 13.28 | +0.08% | 831,095 | 1,052,556,601 |
| 2024-07-25 | 12.5 | 13.27 | 12.39 | 13.27 | +10.03% | 663,987 | 865,611,523 |
| 2024-07-24 | 12.5 | 12.99 | 12.06 | 12.06 | -10% | 582,941 | 715,731,929 |
| 2024-07-23 | 13.65 | 14.77 | 13.4 | 13.4 | -10.01% | 689,850 | 967,088,256 |
| 2024-07-22 | 13.4 | 14.89 | 13.17 | 14.89 | +9.97% | 848,615 | 1,192,239,377 |
| 2024-07-19 | 12.05 | 13.78 | 11.82 | 13.54 | +8.06% | 861,483 | 1,129,478,050 |
| 2024-07-18 | 12.43 | 13.48 | 12.43 | 12.53 | -9.27% | 802,153 | 1,017,082,355 |
| 2024-07-17 | 13.63 | 13.81 | 13.19 | 13.81 | +10.04% | 905,162 | 1,233,822,354 |
| 2024-07-16 | 12.55 | 12.55 | 12.55 | 12.55 | +9.99% | 76,812 | 96,399,022 |
| 2024-07-15 | 11.41 | 11.41 | 11.41 | 11.41 | +10.03% | 46,082 | 52,579,573 |
| 2024-07-12 | 10.37 | 10.37 | 10.37 | 10.37 | +9.97% | 46,904 | 48,639,738 |
| 2024-07-11 | 9.43 | 9.43 | 9.43 | 9.43 | +10.04% | 27,850 | 26,262,786 |
| 2024-07-10 | 8.57 | 8.57 | 8.57 | 8.57 | +10.01% | 41,749 | 35,779,013 |
| 2024-07-09 | 7.79 | 7.79 | 7.5 | 7.79 | +10.03% | 159,490 | 123,496,833 |
| 2024-07-08 | 7.2 | 7.36 | 6.99 | 7.08 | -1.53% | 21,827 | 15,487,605 |
| 2024-07-05 | 7.12 | 7.21 | 6.98 | 7.19 | +1.7% | 12,252 | 8,730,039 |
| 2024-07-04 | 7.29 | 7.29 | 7.04 | 7.07 | -2.48% | 15,150 | 10,803,911 |
| 2024-07-03 | 7.23 | 7.35 | 7.22 | 7.25 | +0.42% | 16,737 | 12,204,354 |
| 2024-07-02 | 7.15 | 7.26 | 7.15 | 7.22 | +0.84% | 13,634 | 9,851,881 |
| 2024-07-01 | 7.13 | 7.17 | 7.03 | 7.16 | +1.13% | 10,995 | 7,815,654 |
| 2024-06-28 | 7.03 | 7.2 | 7.03 | 7.08 | -0.14% | 11,446 | 8,161,280 |
| 2024-06-27 | 7.17 | 7.21 | 7.05 | 7.09 | -0.98% | 12,066 | 8,592,818 |
| 2024-06-26 | 6.97 | 7.18 | 6.96 | 7.16 | +1.99% | 13,932 | 9,847,005 |
| 2024-06-25 | 6.97 | 7.06 | 6.95 | 7.02 | +0.86% | 15,465 | 10,833,858 |
| 2024-06-24 | 7.2 | 7.2 | 6.93 | 6.96 | -4.4% | 29,278 | 20,557,043 |
| 2024-06-21 | 7.23 | 7.3 | 7.15 | 7.28 | +0.69% | 15,893 | 11,517,706 |
| 2024-06-20 | 7.33 | 7.37 | 7.21 | 7.23 | -1.77% | 15,653 | 11,379,586 |
| 2024-06-19 | 7.32 | 7.47 | 7.32 | 7.36 | -0.14% | 16,811 | 12,429,711 |
| 2024-06-18 | 7.3 | 7.42 | 7.25 | 7.37 | +1.1% | 14,652 | 10,759,889 |
| 2024-06-17 | 7.31 | 7.43 | 7.27 | 7.29 | -0.82% | 15,476 | 11,337,437 |
| 2024-06-14 | 7.32 | 7.38 | 7.25 | 7.35 | +0.41% | 14,512 | 10,605,832 |
| 2024-06-13 | 7.46 | 7.48 | 7.29 | 7.32 | -1.48% | 17,820 | 13,072,429 |
| 2024-06-12 | 7.34 | 7.44 | 7.34 | 7.43 | +0.68% | 16,789 | 12,436,401 |
| 2024-06-11 | 7.51 | 7.56 | 7.29 | 7.38 | -2.51% | 24,070 | 17,763,774 |
| 2024-06-07 | 7.29 | 7.58 | 7.29 | 7.57 | +4.13% | 34,788 | 26,031,322 |
| 2024-06-06 | 7.63 | 7.66 | 7.19 | 7.27 | -4.47% | 33,527 | 24,600,181 |
| 2024-06-05 | 7.78 | 7.82 | 7.59 | 7.61 | -2.56% | 17,434 | 13,411,011 |
| 2024-06-04 | 7.83 | 7.84 | 7.71 | 7.81 | -0.51% | 15,348 | 11,930,738 |
| 2024-06-03 | 8.03 | 8.16 | 7.81 | 7.85 | -2.97% | 19,953 | 15,854,562 |
| 2024-05-31 | 7.97 | 8.14 | 7.95 | 8.09 | +1.51% | 21,186 | 17,091,375 |
| 2024-05-30 | 8.1 | 8.1 | 7.94 | 7.97 | -1.6% | 21,053 | 16,846,586 |
| 2024-05-29 | 8.03 | 8.13 | 7.97 | 8.1 | +0.87% | 18,509 | 14,968,896 |
| 2024-05-28 | 8.05 | 8.13 | 8.01 | 8.03 | -0.62% | 20,575 | 16,585,045 |
| 2024-05-27 | 7.99 | 8.14 | 7.99 | 8.08 | +0.5% | 18,144 | 14,603,558 |
| 2024-05-24 | 8.04 | 8.13 | 8 | 8.04 | 0% | 25,568 | 20,637,948 |
| 2024-05-23 | 8.28 | 8.29 | 8.02 | 8.04 | -3.13% | 30,408 | 24,636,937 |
| 2024-05-22 | 8.2 | 8.31 | 8.18 | 8.3 | +0.48% | 24,833 | 20,540,353 |
| 2024-05-21 | 8.21 | 8.48 | 8.16 | 8.26 | -0.12% | 54,043 | 44,891,491 |
| 2024-05-20 | 8.2 | 8.33 | 8.18 | 8.27 | +1.1% | 31,368 | 25,893,965 |
| 2024-05-17 | 8.13 | 8.18 | 8.09 | 8.18 | +0.99% | 22,700 | 18,456,642 |
| 2024-05-16 | 8.12 | 8.18 | 8.07 | 8.1 | -0.12% | 23,500 | 19,133,220 |
| 2024-05-15 | 8.21 | 8.22 | 8.09 | 8.11 | -1.22% | 25,825 | 21,035,641 |
| 2024-05-14 | 8.06 | 8.25 | 8.06 | 8.21 | +1.99% | 37,791 | 30,907,171 |
| 2024-05-13 | 8.02 | 8.18 | 8 | 8.05 | -0.74% | 32,220 | 26,039,206 |
| 2024-05-10 | 8.1 | 8.19 | 8.06 | 8.11 | -0.37% | 32,092 | 26,034,732 |
| 2024-05-09 | 8.06 | 8.18 | 7.96 | 8.14 | +0.12% | 63,056 | 50,912,832 |
| 2024-05-08 | 8.12 | 8.69 | 8.1 | 8.13 | +1.12% | 88,155 | 72,781,097 |
| 2024-05-07 | 8.07 | 8.1 | 7.92 | 8.04 | -0.25% | 40,178 | 32,145,076 |
| 2024-05-06 | 7.93 | 8.09 | 7.92 | 8.06 | +2.28% | 36,179 | 29,067,880 |
| 2024-04-30 | 7.88 | 7.97 | 7.77 | 7.88 | +1.03% | 37,187 | 29,243,440 |
| 2024-04-29 | 7.57 | 7.8 | 7.53 | 7.8 | +2.5% | 33,875 | 26,133,173 |
| 2024-04-26 | 7.53 | 7.66 | 7.45 | 7.61 | +0.53% | 31,831 | 24,162,947 |
| 2024-04-25 | 7.42 | 7.62 | 7.36 | 7.57 | +0.93% | 45,529 | 34,289,756 |
| 2024-04-24 | 7.42 | 7.66 | 7.35 | 7.5 | +2.32% | 41,976 | 31,411,247 |
| 2024-04-23 | 7.29 | 7.36 | 7.18 | 7.33 | +1.52% | 21,882 | 15,970,005 |
| 2024-04-22 | 7.29 | 7.29 | 7.07 | 7.22 | -0.96% | 32,174 | 23,108,716 |
| 2024-04-19 | 7.31 | 7.44 | 7.2 | 7.29 | -0.27% | 29,923 | 21,876,859 |
| 2024-04-18 | 7.44 | 7.62 | 7.3 | 7.31 | -2.14% | 42,051 | 31,179,161 |
| 2024-04-17 | 7.1 | 7.47 | 7.1 | 7.47 | +6.71% | 55,809 | 41,037,380 |
| 2024-04-16 | 7.34 | 7.36 | 6.99 | 7 | -7.28% | 68,045 | 48,633,669 |
| 2024-04-15 | 8.16 | 8.25 | 7.3 | 7.55 | -6.91% | 111,099 | 84,573,222 |
| 2024-04-12 | 8.29 | 8.3 | 8.08 | 8.11 | -2.99% | 73,248 | 59,765,941 |
| 2024-04-11 | 8.25 | 8.36 | 8.03 | 8.36 | 0% | 92,262 | 76,086,253 |
| 2024-04-10 | 8.5 | 8.5 | 8.26 | 8.36 | -3.13% | 115,917 | 96,718,198 |
| 2024-04-09 | 8.98 | 8.98 | 8.47 | 8.63 | -4% | 200,308 | 172,098,693 |
| 2024-04-08 | 8.18 | 8.99 | 7.98 | 8.99 | +10.04% | 102,629 | 88,873,285 |
| 2024-04-03 | 8.17 | 8.2 | 8.07 | 8.17 | +0.37% | 21,840 | 17,809,487 |
| 2024-04-02 | 8.09 | 8.18 | 8.08 | 8.14 | +0.62% | 24,343 | 19,807,388 |
| 2024-04-01 | 8 | 8.11 | 7.98 | 8.09 | +1.63% | 27,321 | 22,016,305 |
| 2024-03-29 | 7.94 | 7.96 | 7.81 | 7.96 | +1.02% | 24,016 | 18,928,078 |
| 2024-03-28 | 7.77 | 7.97 | 7.77 | 7.88 | +1.03% | 21,299 | 16,784,875 |
| 2024-03-27 | 8.03 | 8.03 | 7.79 | 7.8 | -2.13% | 16,699 | 13,181,115 |
| 2024-03-26 | 7.88 | 8.02 | 7.86 | 7.97 | +1.27% | 29,308 | 23,274,669 |
| 2024-03-25 | 7.98 | 8.08 | 7.86 | 7.87 | -2.11% | 21,987 | 17,488,258 |
| 2024-03-22 | 8.19 | 8.22 | 7.96 | 8.04 | -1.71% | 25,440 | 20,487,333 |
| 2024-03-21 | 8.14 | 8.2 | 8.05 | 8.18 | +0.74% | 25,008 | 20,371,098 |
| 2024-03-20 | 7.97 | 8.13 | 7.92 | 8.12 | +1.5% | 20,294 | 16,368,369 |
| 2024-03-19 | 8.1 | 8.15 | 7.99 | 8 | -1.11% | 23,938 | 19,310,341 |
| 2024-03-18 | 8.05 | 8.09 | 7.92 | 8.09 | +1% | 28,045 | 22,517,681 |
| 2024-03-15 | 7.93 | 8.01 | 7.87 | 8.01 | +1.14% | 23,253 | 18,483,106 |
| 2024-03-14 | 7.9 | 8 | 7.82 | 7.92 | -0.13% | 25,507 | 20,207,146 |
| 2024-03-13 | 7.99 | 8.09 | 7.82 | 7.93 | -1.37% | 35,330 | 27,960,518 |
| 2024-03-12 | 7.86 | 8.05 | 7.75 | 8.04 | +2.81% | 40,530 | 31,986,322 |
| 2024-03-11 | 7.6 | 7.83 | 7.6 | 7.82 | +2.89% | 31,625 | 24,466,848 |
| 2024-03-08 | 7.5 | 7.61 | 7.47 | 7.6 | +1.33% | 27,468 | 20,730,046 |
| 2024-03-07 | 7.56 | 7.68 | 7.5 | 7.5 | -0.4% | 30,176 | 22,874,210 |
| 2024-03-06 | 7.49 | 7.59 | 7.46 | 7.53 | +0.27% | 24,972 | 18,807,758 |
| 2024-03-05 | 7.67 | 7.67 | 7.48 | 7.51 | -2.21% | 31,031 | 23,400,113 |
| 2024-03-04 | 7.74 | 7.77 | 7.57 | 7.68 | -0.78% | 34,550 | 26,422,132 |
| 2024-03-01 | 7.78 | 7.83 | 7.62 | 7.74 | -0.39% | 39,139 | 30,173,735 |
| 2024-02-29 | 7.45 | 7.82 | 7.45 | 7.77 | +2.37% | 54,128 | 41,666,895 |
| 2024-02-28 | 8.29 | 8.35 | 7.57 | 7.59 | -8.33% | 88,844 | 70,934,221 |
| 2024-02-27 | 7.83 | 8.28 | 7.77 | 8.28 | +4.94% | 55,744 | 45,102,664 |
| 2024-02-26 | 7.85 | 8.03 | 7.72 | 7.89 | +1.28% | 56,154 | 44,117,850 |
| 2024-02-23 | 7.7 | 7.79 | 7.64 | 7.79 | +1.3% | 45,867 | 35,421,933 |
| 2024-02-22 | 7.68 | 7.83 | 7.58 | 7.69 | +1.05% | 40,505 | 31,092,094 |
| 2024-02-21 | 7.51 | 7.9 | 7.51 | 7.61 | -0.39% | 57,160 | 44,074,498 |
| 2024-02-20 | 7.39 | 7.73 | 7.26 | 7.64 | +3.38% | 55,350 | 41,746,214 |
| 2024-02-19 | 7.23 | 7.69 | 7.23 | 7.39 | +2.78% | 76,626 | 56,895,242 |
| 2024-02-08 | 6.55 | 7.21 | 6.55 | 7.19 | +9.6% | 90,087 | 62,194,661 |
| 2024-02-07 | 6.83 | 6.92 | 6.41 | 6.56 | -4.51% | 103,174 | 68,118,798 |
| 2024-02-06 | 6.8 | 7.31 | 6.44 | 6.87 | -4.05% | 105,407 | 71,013,743 |
| 2024-02-05 | 7.9 | 7.94 | 7.16 | 7.16 | -10.05% | 88,614 | 64,214,735 |
| 2024-02-02 | 8.65 | 8.66 | 7.82 | 7.96 | -8.4% | 141,573 | 116,658,563 |
| 2024-02-01 | 9.6 | 9.64 | 8.69 | 8.69 | -9.95% | 91,235 | 79,799,869 |
| 2024-01-31 | 10.04 | 10.28 | 9.58 | 9.65 | -4.74% | 93,101 | 92,143,937 |
| 2024-01-30 | 10.35 | 10.5 | 10.13 | 10.13 | -2.13% | 90,962 | 93,692,413 |
| 2024-01-29 | 10.49 | 10.89 | 10.35 | 10.35 | -1.62% | 154,594 | 164,383,684 |
| 2024-01-26 | 10.21 | 10.78 | 10.15 | 10.52 | +1.54% | 220,368 | 230,466,344 |
| 2024-01-25 | 9.87 | 10.5 | 9.69 | 10.36 | +8.48% | 236,572 | 240,170,817 |
| 2024-01-24 | 8.78 | 9.55 | 8.76 | 9.55 | +10.02% | 52,606 | 49,890,855 |
| 2024-01-23 | 8.56 | 8.73 | 8.28 | 8.68 | -0.23% | 35,081 | 29,787,023 |
| 2024-01-22 | 9.29 | 9.29 | 8.64 | 8.7 | -6.25% | 26,257 | 23,550,172 |
| 2024-01-19 | 9.34 | 9.42 | 9.24 | 9.28 | -0.43% | 23,105 | 21,549,530 |
| 2024-01-18 | 9.6 | 9.64 | 9.09 | 9.32 | -3.42% | 38,296 | 35,537,606 |
| 2024-01-17 | 9.8 | 9.9 | 9.64 | 9.65 | -1.63% | 19,341 | 18,929,247 |
| 2024-01-16 | 9.93 | 9.94 | 9.66 | 9.81 | -0.91% | 25,761 | 25,192,981 |
| 2024-01-15 | 9.67 | 9.99 | 9.65 | 9.9 | +1.12% | 35,006 | 34,629,067 |
| 2024-01-12 | 9.88 | 10.15 | 9.78 | 9.79 | 0% | 49,383 | 49,095,995 |
| 2024-01-11 | 9.7 | 9.79 | 9.65 | 9.79 | +0.51% | 12,256 | 11,932,665 |
| 2024-01-10 | 9.78 | 9.78 | 9.67 | 9.74 | -0.31% | 13,270 | 12,905,479 |
| 2024-01-09 | 9.74 | 9.84 | 9.58 | 9.77 | +1.66% | 13,953 | 13,560,613 |
| 2024-01-08 | 9.72 | 9.8 | 9.6 | 9.61 | -1.13% | 16,236 | 15,700,387 |
| 2024-01-05 | 9.86 | 9.98 | 9.7 | 9.72 | -1.82% | 21,065 | 20,744,110 |
| 2024-01-04 | 9.87 | 9.95 | 9.79 | 9.9 | +0.81% | 15,216 | 15,036,318 |
| 2024-01-03 | 9.71 | 9.88 | 9.71 | 9.82 | +0.51% | 14,414 | 14,131,864 |
| 2024-01-02 | 9.57 | 9.85 | 9.56 | 9.77 | +2.09% | 26,337 | 25,700,841 |
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：