股票概览
16.35
-2.04%
-0.34
16.69
开盘价
16.84
最高价
16.33
最低价
61,078
成交量
数据更新至: 2024-12-31
技术指标
16.71
MA5 (5日均线)
17.57
MA10 (10日均线)
18.52
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 | 16.69 | 16.84 | 16.33 | 16.35 | -2.04% | 61,078 | 101,105,653 |
| 2024-12-30 | 16.95 | 16.95 | 16.4 | 16.69 | -2% | 50,457 | 84,010,671 |
| 2024-12-27 | 16.64 | 17.25 | 16.62 | 17.03 | +2.28% | 81,141 | 138,557,265 |
| 2024-12-26 | 16.8 | 16.97 | 16.56 | 16.65 | -1.01% | 69,939 | 117,063,802 |
| 2024-12-25 | 17.73 | 17.77 | 16.5 | 16.82 | -5.13% | 106,472 | 179,780,223 |
| 2024-12-24 | 17.86 | 17.96 | 17.35 | 17.73 | -0.45% | 82,746 | 146,050,170 |
| 2024-12-23 | 18.95 | 19.2 | 17.7 | 17.81 | -5.87% | 123,811 | 226,055,352 |
| 2024-12-20 | 19 | 19.25 | 18.74 | 18.92 | -0.42% | 91,033 | 173,093,892 |
| 2024-12-19 | 18.35 | 19.03 | 18.34 | 19 | +1.82% | 99,603 | 187,398,637 |
| 2024-12-18 | 18.55 | 19.1 | 18.34 | 18.66 | +0.27% | 94,484 | 177,307,442 |
| 2024-12-17 | 18.87 | 19.4 | 18.41 | 18.61 | -1.43% | 130,054 | 245,421,176 |
| 2024-12-16 | 19.13 | 19.24 | 18.7 | 18.88 | -1.31% | 92,017 | 174,544,468 |
| 2024-12-13 | 19.69 | 19.75 | 19.1 | 19.13 | -2.94% | 93,449 | 180,704,399 |
| 2024-12-12 | 19.74 | 19.85 | 19.41 | 19.71 | +0.36% | 75,085 | 147,373,429 |
| 2024-12-11 | 19.45 | 19.65 | 19.32 | 19.64 | +0.56% | 78,064 | 152,170,844 |
| 2024-12-10 | 19.82 | 20.1 | 19.44 | 19.53 | +0.88% | 128,200 | 252,526,241 |
| 2024-12-09 | 19.87 | 19.98 | 19.26 | 19.36 | -2.22% | 98,525 | 192,421,934 |
| 2024-12-06 | 20.44 | 20.46 | 19.43 | 19.8 | -2.13% | 149,634 | 295,746,300 |
| 2024-12-05 | 20.05 | 20.49 | 19.87 | 20.23 | +1.45% | 131,752 | 265,862,210 |
| 2024-12-04 | 21.3 | 21.36 | 19.8 | 19.94 | -4.5% | 239,699 | 491,622,839 |
| 2024-12-03 | 20.23 | 20.92 | 20.1 | 20.88 | +3.37% | 244,398 | 502,196,631 |
| 2024-12-02 | 19.84 | 20.23 | 19.61 | 20.2 | +3.01% | 147,335 | 294,223,739 |
| 2024-11-29 | 19.61 | 19.82 | 18.95 | 19.61 | 0% | 136,661 | 265,718,382 |
| 2024-11-28 | 20.08 | 20.29 | 19.5 | 19.61 | -2.19% | 139,111 | 276,102,876 |
| 2024-11-27 | 19.05 | 20.05 | 18.65 | 20.05 | +3.83% | 174,632 | 338,953,559 |
| 2024-11-26 | 20.05 | 20.63 | 19.2 | 19.31 | -2.92% | 167,754 | 335,027,215 |
| 2024-11-25 | 19.38 | 19.96 | 19.01 | 19.89 | +2.1% | 188,789 | 369,289,582 |
| 2024-11-22 | 21 | 21.21 | 19.47 | 19.48 | -9.94% | 314,282 | 638,102,632 |
| 2024-11-21 | 20.94 | 21.84 | 20.5 | 21.63 | +3.99% | 424,730 | 902,421,835 |
| 2024-11-20 | 20.08 | 20.98 | 19.76 | 20.8 | +4% | 285,434 | 583,085,536 |
| 2024-11-19 | 19.13 | 20.1 | 19 | 20 | +5.76% | 218,043 | 428,179,289 |
| 2024-11-18 | 19.31 | 19.65 | 18.64 | 18.91 | -2.07% | 185,377 | 352,817,242 |
| 2024-11-15 | 21.25 | 21.26 | 19.26 | 19.31 | -9.77% | 293,328 | 585,545,181 |
| 2024-11-14 | 21.4 | 21.86 | 21.23 | 21.4 | +0.05% | 195,292 | 421,094,739 |
| 2024-11-13 | 22.11 | 22.5 | 20.84 | 21.39 | -3.13% | 248,456 | 538,261,902 |
| 2024-11-12 | 21.7 | 22.3 | 21.5 | 22.08 | -1.12% | 287,215 | 627,812,547 |
| 2024-11-11 | 21.7 | 22.34 | 21.23 | 22.33 | -1.06% | 331,439 | 723,689,801 |
| 2024-11-08 | 21.68 | 22.78 | 21.25 | 22.57 | +4.11% | 446,589 | 988,802,750 |
| 2024-11-07 | 22.8 | 23.2 | 20.84 | 21.68 | -4.7% | 475,881 | 1,029,472,534 |
| 2024-11-06 | 24 | 24.65 | 22.62 | 22.75 | -9.47% | 592,279 | 1,391,965,114 |
| 2024-11-05 | 23.81 | 27.92 | 23.81 | 25.13 | -5.03% | 759,597 | 1,873,501,432 |
| 2024-11-04 | 26.46 | 27.59 | 26.46 | 26.46 | -10% | 243,931 | 647,645,660 |
| 2024-11-01 | 33.16 | 35.39 | 29.4 | 29.4 | -10.01% | 500,431 | 1,579,593,414 |
| 2024-10-31 | 31.5 | 32.67 | 29.31 | 32.67 | +10% | 563,325 | 1,809,735,410 |
| 2024-10-30 | 24.85 | 29.7 | 24.85 | 29.7 | +10% | 769,347 | 2,175,349,492 |
| 2024-10-29 | 28.52 | 28.52 | 23.9 | 27 | +4.13% | 388,428 | 1,086,512,189 |
| 2024-10-28 | 25.67 | 25.93 | 23.7 | 25.93 | +10.01% | 371,467 | 948,424,222 |
| 2024-10-25 | 20.99 | 23.57 | 19.8 | 23.57 | +9.99% | 732,428 | 1,668,522,483 |
| 2024-10-24 | 17.53 | 21.43 | 17.53 | 21.43 | +10.01% | 962,839 | 1,798,362,133 |
| 2024-10-23 | 18.7 | 19.48 | 16 | 19.48 | +9.99% | 926,030 | 1,751,268,863 |
| 2024-10-22 | 17.71 | 17.71 | 17.71 | 17.71 | +10% | 31,972 | 56,622,872 |
| 2024-10-21 | 16.1 | 16.1 | 15.68 | 16.1 | +9.97% | 190,706 | 306,849,893 |
| 2024-10-18 | 14.64 | 14.64 | 14.4 | 14.64 | +9.99% | 502,485 | 735,409,196 |
| 2024-10-17 | 13.31 | 13.31 | 13.31 | 13.31 | +10% | 25,887 | 34,455,144 |
| 2024-10-16 | 12.1 | 12.1 | 12.1 | 12.1 | +10% | 59,156 | 71,578,833 |
| 2024-10-15 | 10.76 | 11 | 10.16 | 11 | +10% | 260,843 | 280,164,838 |
| 2024-10-14 | 9.64 | 10 | 9.36 | 10 | +10.01% | 498,983 | 488,411,980 |
| 2024-10-11 | 8.43 | 9.09 | 8.27 | 9.09 | +10.05% | 134,486 | 119,311,228 |
| 2024-10-10 | 8.35 | 8.6 | 8.12 | 8.26 | -2.71% | 109,769 | 91,422,710 |
| 2024-10-09 | 9.12 | 9.12 | 8.49 | 8.49 | -9.97% | 159,404 | 138,542,677 |
| 2024-10-08 | 9.89 | 9.89 | 8.75 | 9.43 | +4.89% | 252,284 | 234,484,091 |
| 2024-09-30 | 8.48 | 9.02 | 8.3 | 8.99 | +9.37% | 184,771 | 160,924,546 |
| 2024-09-27 | 8.1 | 8.26 | 7.96 | 8.22 | +3.4% | 81,442 | 66,057,958 |
| 2024-09-26 | 7.78 | 7.97 | 7.74 | 7.95 | +1.79% | 58,250 | 45,877,412 |
| 2024-09-25 | 7.85 | 8.05 | 7.79 | 7.81 | +0.39% | 85,549 | 67,793,528 |
| 2024-09-24 | 7.71 | 7.83 | 7.57 | 7.78 | +1.17% | 67,148 | 51,912,888 |
| 2024-09-23 | 7.71 | 7.87 | 7.67 | 7.69 | -0.13% | 49,711 | 38,499,667 |
| 2024-09-20 | 7.68 | 7.78 | 7.64 | 7.7 | -0.52% | 55,650 | 42,912,258 |
| 2024-09-19 | 7.49 | 7.83 | 7.45 | 7.74 | +4.31% | 86,510 | 66,293,305 |
| 2024-09-18 | 7.38 | 7.45 | 7.19 | 7.42 | +0.82% | 37,914 | 27,814,327 |
| 2024-09-13 | 7.58 | 7.6 | 7.33 | 7.36 | -2.65% | 52,139 | 38,662,573 |
| 2024-09-12 | 7.47 | 7.64 | 7.47 | 7.56 | +0.93% | 50,902 | 38,516,914 |
| 2024-09-11 | 7.5 | 7.56 | 7.45 | 7.49 | -0.66% | 36,965 | 27,733,728 |
| 2024-09-10 | 7.33 | 7.58 | 7.33 | 7.54 | +2.03% | 65,748 | 49,180,659 |
| 2024-09-09 | 7.22 | 7.46 | 7.14 | 7.39 | +0.82% | 66,999 | 49,151,427 |
| 2024-09-06 | 7.71 | 7.77 | 7.29 | 7.33 | -6.15% | 127,008 | 94,386,524 |
| 2024-09-05 | 8.1 | 8.1 | 7.55 | 7.81 | -3.34% | 135,073 | 104,666,692 |
| 2024-09-04 | 7.97 | 8.4 | 7.84 | 8.08 | +2.93% | 195,191 | 157,115,471 |
| 2024-09-03 | 7.73 | 7.85 | 7.53 | 7.85 | +2.08% | 111,939 | 85,926,262 |
| 2024-09-02 | 8 | 8.27 | 7.67 | 7.69 | -4.47% | 153,427 | 121,513,692 |
| 2024-08-30 | 7.79 | 8.13 | 7.62 | 8.05 | +3.74% | 237,820 | 188,600,588 |
| 2024-08-29 | 7.86 | 8 | 7.76 | 7.76 | -9.98% | 277,981 | 216,842,256 |
| 2024-08-28 | 9.31 | 9.31 | 8.55 | 8.62 | +1.89% | 366,926 | 331,050,538 |
| 2024-08-27 | 7.58 | 8.46 | 7.5 | 8.46 | +10.01% | 112,719 | 91,825,531 |
| 2024-08-26 | 8.19 | 8.19 | 7.64 | 7.69 | +1.85% | 201,140 | 157,584,038 |
| 2024-08-23 | 6.93 | 7.55 | 6.88 | 7.55 | +10.06% | 32,536 | 24,370,439 |
| 2024-08-22 | 6.85 | 6.97 | 6.76 | 6.86 | -0.58% | 20,156 | 13,903,017 |
| 2024-08-21 | 6.86 | 6.94 | 6.83 | 6.9 | +0.15% | 14,677 | 10,108,103 |
| 2024-08-20 | 7.03 | 7.06 | 6.84 | 6.89 | -1.57% | 19,709 | 13,653,154 |
| 2024-08-19 | 7.04 | 7.1 | 6.98 | 7 | 0% | 18,908 | 13,311,872 |
| 2024-08-16 | 7.18 | 7.18 | 7 | 7 | -1.27% | 16,001 | 11,279,396 |
| 2024-08-15 | 7.06 | 7.16 | 6.98 | 7.09 | 0% | 19,353 | 13,684,281 |
| 2024-08-14 | 7.17 | 7.25 | 7.02 | 7.09 | -1.12% | 20,725 | 14,771,645 |
| 2024-08-13 | 7.23 | 7.28 | 7.08 | 7.17 | -0.97% | 22,230 | 15,901,004 |
| 2024-08-12 | 7.15 | 7.36 | 7.15 | 7.24 | +0.42% | 29,836 | 21,692,357 |
| 2024-08-09 | 7.17 | 7.3 | 7.15 | 7.21 | +1.12% | 26,234 | 18,975,400 |
| 2024-08-08 | 7.11 | 7.18 | 6.97 | 7.13 | -0.14% | 18,697 | 13,238,900 |
| 2024-08-07 | 7.19 | 7.26 | 7.1 | 7.14 | -0.97% | 25,545 | 18,322,243 |
| 2024-08-06 | 6.98 | 7.27 | 6.97 | 7.21 | +3.89% | 41,370 | 29,546,159 |
| 2024-08-05 | 7 | 7.14 | 6.92 | 6.94 | -1.84% | 23,636 | 16,658,455 |
| 2024-08-02 | 7.1 | 7.21 | 7.03 | 7.07 | -1.12% | 22,453 | 15,985,940 |
| 2024-08-01 | 7.15 | 7.23 | 7.09 | 7.15 | +0.85% | 21,634 | 15,477,909 |
| 2024-07-31 | 6.86 | 7.1 | 6.82 | 7.09 | +3.35% | 22,492 | 15,745,982 |
| 2024-07-30 | 6.76 | 6.88 | 6.67 | 6.86 | +1.18% | 18,596 | 12,655,869 |
| 2024-07-29 | 6.77 | 6.85 | 6.59 | 6.78 | +1.04% | 19,932 | 13,437,297 |
| 2024-07-26 | 6.57 | 6.83 | 6.57 | 6.71 | +2.13% | 21,344 | 14,294,605 |
| 2024-07-25 | 6.53 | 6.65 | 6.41 | 6.57 | +0.92% | 16,960 | 11,080,012 |
| 2024-07-24 | 6.63 | 6.68 | 6.48 | 6.51 | -1.81% | 19,818 | 12,993,312 |
| 2024-07-23 | 6.77 | 6.88 | 6.63 | 6.63 | -2.5% | 15,970 | 10,777,091 |
| 2024-07-22 | 6.71 | 6.82 | 6.65 | 6.8 | +1.34% | 17,214 | 11,640,572 |
| 2024-07-19 | 6.66 | 6.75 | 6.58 | 6.71 | +0.75% | 15,840 | 10,577,113 |
| 2024-07-18 | 6.68 | 6.71 | 6.52 | 6.66 | -1.33% | 19,300 | 12,769,763 |
| 2024-07-17 | 6.78 | 6.9 | 6.68 | 6.75 | -1.17% | 17,280 | 11,688,879 |
| 2024-07-16 | 6.81 | 6.84 | 6.72 | 6.83 | +0.59% | 15,531 | 10,545,402 |
| 2024-07-15 | 7.04 | 7.04 | 6.71 | 6.79 | -1.74% | 20,898 | 14,170,712 |
| 2024-07-12 | 6.94 | 7.09 | 6.85 | 6.91 | 0% | 23,574 | 16,368,800 |
| 2024-07-11 | 6.69 | 6.93 | 6.69 | 6.91 | +4.07% | 24,223 | 16,564,107 |
| 2024-07-10 | 6.82 | 6.98 | 6.62 | 6.64 | -3.63% | 24,513 | 16,469,369 |
| 2024-07-09 | 6.85 | 6.97 | 6.64 | 6.89 | +0.73% | 26,445 | 18,020,895 |
| 2024-07-08 | 6.98 | 7 | 6.8 | 6.84 | -2.29% | 19,490 | 13,358,535 |
| 2024-07-05 | 6.9 | 7.04 | 6.81 | 7 | +1.6% | 19,962 | 13,876,583 |
| 2024-07-04 | 7.15 | 7.15 | 6.86 | 6.89 | -3.37% | 26,737 | 18,586,701 |
| 2024-07-03 | 7.24 | 7.27 | 7.09 | 7.13 | -1.79% | 23,446 | 16,756,710 |
| 2024-07-02 | 7.26 | 7.36 | 7.22 | 7.26 | 0% | 17,544 | 12,776,394 |
| 2024-07-01 | 7.43 | 7.55 | 7.16 | 7.26 | -0.68% | 25,505 | 18,540,306 |
| 2024-06-28 | 7.15 | 7.59 | 7.15 | 7.31 | +0.97% | 35,666 | 26,329,094 |
| 2024-06-27 | 7.33 | 7.4 | 7.15 | 7.24 | -0.96% | 25,359 | 18,474,080 |
| 2024-06-26 | 7.01 | 7.32 | 6.96 | 7.31 | +3.39% | 28,202 | 20,201,207 |
| 2024-06-25 | 7 | 7.18 | 7 | 7.07 | +0.14% | 30,120 | 21,346,629 |
| 2024-06-24 | 7.37 | 7.4 | 6.96 | 7.06 | -3.16% | 39,881 | 28,237,067 |
| 2024-06-21 | 7.33 | 7.45 | 7.18 | 7.29 | -0.14% | 27,091 | 19,861,072 |
| 2024-06-20 | 7.59 | 7.61 | 7.25 | 7.3 | -3.82% | 37,369 | 27,500,138 |
| 2024-06-19 | 7.67 | 7.79 | 7.55 | 7.59 | -0.13% | 31,394 | 24,059,310 |
| 2024-06-18 | 7.54 | 7.69 | 7.5 | 7.6 | +0.66% | 31,632 | 24,040,219 |
| 2024-06-17 | 7.83 | 7.85 | 7.51 | 7.55 | -3.7% | 38,033 | 29,013,966 |
| 2024-06-14 | 7.84 | 7.94 | 7.72 | 7.84 | -0.13% | 33,031 | 25,914,907 |
| 2024-06-13 | 8.04 | 8.1 | 7.79 | 7.85 | -1.38% | 55,790 | 44,157,072 |
| 2024-06-12 | 7.54 | 8.13 | 7.54 | 7.96 | +5.71% | 85,887 | 67,707,274 |
| 2024-06-11 | 7.82 | 7.87 | 7.41 | 7.53 | -1.95% | 81,249 | 61,211,234 |
| 2024-06-07 | 6.99 | 7.68 | 6.93 | 7.68 | +10.03% | 68,290 | 50,153,823 |
| 2024-06-06 | 7.47 | 7.59 | 6.81 | 6.98 | -28.48% | 64,786 | 45,698,753 |
| 2024-06-05 | 9.86 | 9.99 | 9.74 | 9.76 | -2.4% | 25,528 | 25,099,671 |
| 2024-06-04 | 10.17 | 10.2 | 9.89 | 10 | -0.99% | 30,297 | 30,342,381 |
| 2024-06-03 | 10.57 | 10.58 | 9.98 | 10.1 | -3.81% | 30,991 | 31,585,260 |
| 2024-05-31 | 10.28 | 10.57 | 10.28 | 10.5 | +2.24% | 20,950 | 21,936,701 |
| 2024-05-30 | 10.45 | 10.45 | 10.23 | 10.27 | -1.72% | 20,811 | 21,505,153 |
| 2024-05-29 | 10.49 | 10.68 | 10.4 | 10.45 | -0.29% | 20,333 | 21,393,961 |
| 2024-05-28 | 10.92 | 10.92 | 10.46 | 10.48 | -3.05% | 21,614 | 22,878,647 |
| 2024-05-27 | 10.78 | 10.96 | 10.56 | 10.81 | +0.46% | 20,396 | 21,779,003 |
| 2024-05-24 | 10.93 | 11.12 | 10.75 | 10.76 | -1.37% | 19,680 | 21,449,424 |
| 2024-05-23 | 11.18 | 11.21 | 10.86 | 10.91 | -2.94% | 25,090 | 27,581,137 |
| 2024-05-22 | 11.21 | 11.35 | 11.19 | 11.24 | +0.09% | 19,128 | 21,535,696 |
| 2024-05-21 | 11.46 | 11.46 | 11.19 | 11.23 | -1.66% | 19,619 | 22,064,065 |
| 2024-05-20 | 11.57 | 11.66 | 11.37 | 11.42 | -0.61% | 32,700 | 37,583,246 |
| 2024-05-17 | 11.54 | 11.6 | 11.34 | 11.49 | +0.17% | 29,954 | 34,269,762 |
| 2024-05-16 | 11.37 | 11.56 | 11.26 | 11.47 | +2.14% | 40,287 | 46,181,100 |
| 2024-05-15 | 11.21 | 11.5 | 10.92 | 11.23 | +0.36% | 38,890 | 43,723,446 |
| 2024-05-14 | 10.69 | 11.23 | 10.65 | 11.19 | +5.37% | 42,444 | 46,731,329 |
| 2024-05-13 | 10.89 | 10.9 | 10.58 | 10.62 | -2.93% | 30,299 | 32,383,411 |
| 2024-05-10 | 11.16 | 11.22 | 10.85 | 10.94 | -1.97% | 30,196 | 33,088,080 |
| 2024-05-09 | 11.27 | 11.35 | 11.12 | 11.16 | -0.18% | 28,564 | 32,054,265 |
| 2024-05-08 | 11.41 | 11.45 | 11.13 | 11.18 | -1.93% | 26,702 | 30,088,777 |
| 2024-05-07 | 11.52 | 11.6 | 11.31 | 11.4 | -0.96% | 28,412 | 32,452,797 |
| 2024-05-06 | 11.21 | 11.78 | 11.21 | 11.51 | +3.69% | 31,472 | 35,991,995 |
| 2024-04-30 | 11.35 | 11.48 | 10.99 | 11.1 | -1.94% | 33,254 | 37,146,839 |
| 2024-04-29 | 10.74 | 11.38 | 10.71 | 11.32 | +5.3% | 41,208 | 45,958,911 |
| 2024-04-26 | 10.65 | 10.82 | 10.5 | 10.75 | -0.28% | 34,938 | 37,396,785 |
| 2024-04-25 | 10.55 | 10.83 | 10.5 | 10.78 | +2.08% | 36,689 | 39,367,347 |
| 2024-04-24 | 10.18 | 10.66 | 10.18 | 10.56 | +3.13% | 39,253 | 41,129,766 |
| 2024-04-23 | 10.16 | 10.27 | 10.1 | 10.24 | +1.69% | 27,291 | 27,870,563 |
| 2024-04-22 | 10.25 | 10.33 | 9.88 | 10.07 | -1.76% | 31,098 | 31,511,103 |
| 2024-04-19 | 10.51 | 10.6 | 10.19 | 10.25 | -2.57% | 36,221 | 37,412,064 |
| 2024-04-18 | 10.63 | 10.76 | 10.2 | 10.52 | +0.29% | 58,791 | 61,745,681 |
| 2024-04-17 | 9.87 | 10.6 | 9.8 | 10.49 | +6.28% | 75,598 | 78,383,977 |
| 2024-04-16 | 10.84 | 10.84 | 9.87 | 9.87 | -10.03% | 70,162 | 70,264,042 |
| 2024-04-15 | 11.84 | 11.85 | 10.76 | 10.97 | -6.96% | 85,604 | 95,044,224 |
| 2024-04-12 | 11.93 | 12.08 | 11.77 | 11.79 | -1.91% | 41,766 | 49,759,967 |
| 2024-04-11 | 11.85 | 12.16 | 11.79 | 12.02 | +1.01% | 42,522 | 51,218,474 |
| 2024-04-10 | 12.37 | 12.47 | 11.75 | 11.9 | -4.11% | 58,209 | 69,829,830 |
| 2024-04-09 | 12.26 | 12.59 | 12.22 | 12.41 | +2.06% | 42,663 | 52,708,066 |
| 2024-04-08 | 12.5 | 12.51 | 12.15 | 12.16 | -3.11% | 50,330 | 61,779,972 |
| 2024-04-03 | 12.87 | 12.9 | 12.38 | 12.55 | -2.49% | 63,502 | 79,838,613 |
| 2024-04-02 | 13.02 | 13.4 | 12.8 | 12.87 | -1.08% | 81,035 | 105,538,108 |
| 2024-04-01 | 12.78 | 13.04 | 12.41 | 13.01 | +2.6% | 98,028 | 124,954,358 |
| 2024-03-29 | 12.65 | 12.78 | 12.41 | 12.68 | +0.71% | 59,363 | 74,791,959 |
| 2024-03-28 | 12.21 | 12.78 | 12.1 | 12.59 | +1.86% | 99,610 | 124,799,475 |
| 2024-03-27 | 12.95 | 13.04 | 12.35 | 12.36 | -4.56% | 104,848 | 132,099,930 |
| 2024-03-26 | 13.6 | 13.8 | 12.61 | 12.95 | -3.29% | 146,472 | 190,536,802 |
| 2024-03-25 | 15.74 | 15.74 | 13.02 | 13.39 | -6.43% | 200,884 | 292,306,629 |
| 2024-03-22 | 13.81 | 14.39 | 13.7 | 14.31 | +2.95% | 112,230 | 157,971,568 |
| 2024-03-21 | 13.87 | 14.14 | 13.7 | 13.9 | -0.5% | 88,777 | 123,330,057 |
| 2024-03-20 | 13.31 | 14.2 | 13.3 | 13.97 | +3.48% | 127,853 | 177,002,200 |
| 2024-03-19 | 13.11 | 14 | 13.09 | 13.5 | +3.05% | 124,714 | 168,819,424 |
| 2024-03-18 | 12.9 | 13.23 | 12.89 | 13.1 | +1.63% | 69,470 | 90,804,373 |
| 2024-03-15 | 12.86 | 12.93 | 12.7 | 12.89 | -0.46% | 56,687 | 72,561,648 |
| 2024-03-14 | 13.14 | 13.15 | 12.57 | 12.95 | -1.45% | 85,982 | 110,469,703 |
| 2024-03-13 | 12.88 | 13.43 | 12.75 | 13.14 | +1.94% | 117,076 | 152,693,300 |
| 2024-03-12 | 13.13 | 13.16 | 12.61 | 12.89 | -1.83% | 124,424 | 160,034,448 |
| 2024-03-11 | 12.57 | 13.51 | 12.4 | 13.13 | +6.4% | 185,588 | 238,902,962 |
| 2024-03-08 | 11.9 | 12.41 | 11.77 | 12.34 | +3.7% | 109,075 | 132,751,191 |
| 2024-03-07 | 12.32 | 12.48 | 11.9 | 11.9 | -3.88% | 112,553 | 136,641,415 |
| 2024-03-06 | 12.01 | 12.54 | 12.01 | 12.38 | +1.64% | 131,993 | 162,584,782 |
| 2024-03-05 | 12.49 | 12.67 | 11.95 | 12.18 | -2.72% | 199,616 | 243,828,909 |
| 2024-03-04 | 12.9 | 13.84 | 12.49 | 12.52 | -0.48% | 325,992 | 424,571,333 |
| 2024-03-01 | 11.94 | 12.58 | 11.65 | 12.58 | +9.97% | 260,480 | 315,652,495 |
| 2024-02-29 | 10.41 | 11.44 | 10.41 | 11.44 | +10% | 101,676 | 112,475,044 |
| 2024-02-28 | 11.28 | 11.67 | 10.33 | 10.4 | -6.89% | 175,346 | 194,000,982 |
| 2024-02-27 | 10.85 | 11.17 | 10.61 | 11.17 | +2.48% | 114,932 | 126,532,893 |
| 2024-02-26 | 10.7 | 11.22 | 10.67 | 10.9 | +1.58% | 149,299 | 163,252,256 |
| 2024-02-23 | 10.38 | 10.86 | 10.31 | 10.73 | +2.78% | 153,848 | 162,989,714 |
| 2024-02-22 | 9.94 | 10.44 | 9.88 | 10.44 | +3.98% | 160,640 | 163,618,524 |
| 2024-02-21 | 10.08 | 10.98 | 9.9 | 10.04 | -1.18% | 219,244 | 224,733,471 |
| 2024-02-20 | 9.39 | 10.16 | 9.05 | 10.16 | +9.96% | 89,780 | 87,084,775 |
| 2024-02-19 | 8.48 | 9.24 | 8.48 | 9.24 | +10% | 126,535 | 111,934,080 |
| 2024-02-08 | 8.02 | 8.48 | 7.69 | 8.4 | +4.74% | 125,633 | 101,939,466 |
| 2024-02-07 | 8.71 | 8.76 | 7.75 | 8.02 | -6.64% | 131,986 | 107,657,734 |
| 2024-02-06 | 8.26 | 9 | 8 | 8.59 | -3.37% | 139,036 | 116,345,863 |
| 2024-02-05 | 9.88 | 9.98 | 8.89 | 8.89 | -10.02% | 106,127 | 96,311,384 |
| 2024-02-02 | 10.26 | 10.53 | 9.6 | 9.88 | -3.42% | 117,794 | 118,674,887 |
| 2024-02-01 | 10.45 | 10.57 | 9.98 | 10.23 | -1.16% | 123,277 | 127,061,323 |
| 2024-01-31 | 11.33 | 11.43 | 10.28 | 10.35 | -8.57% | 188,836 | 202,174,425 |
| 2024-01-30 | 11.25 | 11.59 | 11.06 | 11.32 | -0.09% | 145,395 | 165,275,714 |
| 2024-01-29 | 12.13 | 12.21 | 11.25 | 11.33 | -7.21% | 204,584 | 236,728,078 |
| 2024-01-26 | 12.77 | 13 | 12.11 | 12.21 | -4.61% | 246,445 | 308,553,281 |
| 2024-01-25 | 12.79 | 12.89 | 12.01 | 12.8 | -1.16% | 329,141 | 409,781,247 |
| 2024-01-24 | 13.01 | 13.39 | 12.58 | 12.95 | -4.29% | 370,976 | 481,529,201 |
| 2024-01-23 | 13.79 | 14.17 | 13.53 | 13.53 | -9.98% | 378,326 | 514,022,117 |
| 2024-01-22 | 15.69 | 17.08 | 14.54 | 15.03 | -6.93% | 550,798 | 873,696,101 |
| 2024-01-19 | 19 | 19.6 | 16.15 | 16.15 | -9.98% | 662,353 | 1,213,656,960 |
| 2024-01-18 | 15.29 | 17.94 | 15.29 | 17.94 | +9.99% | 596,786 | 1,030,857,179 |
| 2024-01-17 | 14.83 | 16.31 | 13.8 | 16.31 | +9.98% | 621,406 | 957,912,056 |
| 2024-01-16 | 17 | 17.77 | 14.62 | 14.83 | -8.68% | 583,994 | 910,922,501 |
| 2024-01-15 | 15.59 | 16.24 | 15.54 | 16.24 | +10.03% | 293,906 | 472,375,191 |
| 2024-01-12 | 14.76 | 14.76 | 14.76 | 14.76 | +9.99% | 52,282 | 77,167,745 |
| 2024-01-11 | 12.19 | 13.42 | 12.1 | 13.42 | +10% | 172,231 | 229,168,318 |
| 2024-01-10 | 12.43 | 12.45 | 12.02 | 12.2 | -3.33% | 101,677 | 123,994,818 |
| 2024-01-09 | 11.98 | 12.98 | 11.94 | 12.62 | +5.87% | 188,207 | 233,093,004 |
| 2024-01-08 | 12.16 | 12.8 | 11.88 | 11.92 | -4.79% | 193,871 | 236,101,907 |
| 2024-01-05 | 12.49 | 13.43 | 12.4 | 12.52 | +0.81% | 286,166 | 370,689,982 |
| 2024-01-04 | 11.67 | 12.8 | 11.51 | 12.42 | +5.25% | 192,502 | 234,774,426 |
| 2024-01-03 | 11.66 | 12.02 | 11.57 | 11.8 | 0% | 69,361 | 81,635,655 |
| 2024-01-02 | 11.51 | 11.9 | 11.46 | 11.8 | +2.16% | 69,456 | 81,538,090 |
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：