股票概览
10.39
-1.98%
-0.21
10.51
开盘价
10.66
最高价
10.31
最低价
23,691
成交量
数据更新至: 2024-12-31
技术指标
10.50
MA5 (5日均线)
10.59
MA10 (10日均线)
11.00
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 | 10.51 | 10.66 | 10.31 | 10.39 | -1.98% | 23,691 | 24,817,978 |
| 2024-12-30 | 10.7 | 10.7 | 10.38 | 10.6 | -0.93% | 21,543 | 22,768,709 |
| 2024-12-27 | 10.52 | 10.81 | 10.52 | 10.7 | +1.61% | 27,277 | 29,194,270 |
| 2024-12-26 | 10.22 | 10.62 | 10.22 | 10.53 | +2.43% | 29,162 | 30,670,753 |
| 2024-12-25 | 10.53 | 10.54 | 10.08 | 10.28 | -2.37% | 29,333 | 30,190,381 |
| 2024-12-24 | 10.54 | 10.66 | 10.34 | 10.53 | +1.94% | 26,297 | 27,601,636 |
| 2024-12-23 | 10.97 | 11.06 | 10.31 | 10.33 | -5.83% | 47,727 | 50,402,386 |
| 2024-12-20 | 10.84 | 11.04 | 10.84 | 10.97 | +1.57% | 27,172 | 29,793,144 |
| 2024-12-19 | 10.71 | 10.83 | 10.58 | 10.8 | -0.09% | 26,534 | 28,420,693 |
| 2024-12-18 | 10.87 | 11 | 10.65 | 10.81 | -1.1% | 37,175 | 40,383,976 |
| 2024-12-17 | 11.4 | 11.44 | 10.84 | 10.93 | -3.95% | 59,797 | 66,144,233 |
| 2024-12-16 | 11.51 | 11.54 | 11.32 | 11.38 | -1.04% | 43,050 | 49,094,448 |
| 2024-12-13 | 11.76 | 11.77 | 11.48 | 11.5 | -2.62% | 56,489 | 65,607,561 |
| 2024-12-12 | 11.46 | 11.85 | 11.44 | 11.81 | +2.79% | 87,948 | 103,109,194 |
| 2024-12-11 | 11.37 | 11.5 | 11.32 | 11.49 | +0.7% | 42,768 | 48,768,762 |
| 2024-12-10 | 11.8 | 11.85 | 11.38 | 11.41 | -0.61% | 66,384 | 76,879,416 |
| 2024-12-09 | 11.35 | 11.49 | 11.33 | 11.48 | +1.23% | 56,531 | 64,565,221 |
| 2024-12-06 | 11.43 | 11.53 | 11.17 | 11.34 | -0.96% | 60,020 | 67,813,576 |
| 2024-12-05 | 11.33 | 11.55 | 11.27 | 11.45 | +0.88% | 48,209 | 55,005,043 |
| 2024-12-04 | 11.6 | 11.71 | 11.28 | 11.35 | -2.32% | 74,079 | 84,893,709 |
| 2024-12-03 | 11.71 | 11.85 | 11.49 | 11.62 | -1.11% | 98,317 | 114,807,244 |
| 2024-12-02 | 11.41 | 11.97 | 11.4 | 11.75 | +1.03% | 108,503 | 126,664,511 |
| 2024-11-29 | 11.54 | 11.75 | 11.44 | 11.63 | -0.77% | 76,309 | 88,475,141 |
| 2024-11-28 | 11.41 | 12.18 | 11.25 | 11.72 | +1.82% | 102,956 | 120,205,464 |
| 2024-11-27 | 11.35 | 11.55 | 10.92 | 11.51 | -0.69% | 78,026 | 87,527,873 |
| 2024-11-26 | 12.24 | 12.25 | 11.08 | 11.59 | -4.37% | 95,077 | 112,985,599 |
| 2024-11-25 | 11.96 | 12.16 | 11.65 | 12.12 | +1.85% | 122,281 | 146,029,167 |
| 2024-11-22 | 11.4 | 12.27 | 11.18 | 11.9 | +4.02% | 170,876 | 200,372,089 |
| 2024-11-21 | 11.18 | 11.65 | 11.18 | 11.44 | +1.06% | 91,830 | 104,868,626 |
| 2024-11-20 | 11.19 | 11.38 | 11.08 | 11.32 | -0.35% | 96,043 | 108,003,525 |
| 2024-11-19 | 11.03 | 11.36 | 10.81 | 11.36 | +1.43% | 97,396 | 107,862,359 |
| 2024-11-18 | 12.02 | 12.12 | 11.03 | 11.2 | -8.65% | 174,727 | 198,233,513 |
| 2024-11-15 | 11.91 | 12.8 | 11.46 | 12.26 | +2.25% | 242,401 | 289,872,803 |
| 2024-11-14 | 12.17 | 12.88 | 11.88 | 11.99 | -1.48% | 308,790 | 382,593,722 |
| 2024-11-13 | 10.95 | 12.17 | 10.8 | 12.17 | +10.04% | 262,377 | 309,178,093 |
| 2024-11-12 | 10.63 | 11.5 | 10.63 | 11.06 | +3.95% | 120,930 | 132,974,028 |
| 2024-11-11 | 10.51 | 10.65 | 10.46 | 10.64 | +0.85% | 49,725 | 52,597,278 |
| 2024-11-08 | 10.75 | 10.79 | 10.48 | 10.55 | -1.4% | 62,348 | 65,983,884 |
| 2024-11-07 | 10.48 | 10.78 | 10.41 | 10.7 | +0.56% | 73,441 | 78,117,980 |
| 2024-11-06 | 10.33 | 10.87 | 10.22 | 10.64 | +4.01% | 98,982 | 104,352,333 |
| 2024-11-05 | 10.15 | 10.25 | 10.08 | 10.23 | +0.79% | 56,614 | 57,588,199 |
| 2024-11-04 | 9.96 | 10.18 | 9.9 | 10.15 | +2.01% | 39,866 | 40,259,241 |
| 2024-11-01 | 10.23 | 10.39 | 9.9 | 9.95 | -2.74% | 64,597 | 65,053,510 |
| 2024-10-31 | 9.97 | 10.23 | 9.96 | 10.23 | +2.4% | 54,776 | 55,374,815 |
| 2024-10-30 | 9.87 | 10.05 | 9.78 | 9.99 | +1.22% | 44,280 | 43,975,820 |
| 2024-10-29 | 10.16 | 10.24 | 9.83 | 9.87 | -2.57% | 57,288 | 57,283,377 |
| 2024-10-28 | 9.92 | 10.13 | 9.89 | 10.13 | +2.12% | 46,353 | 46,404,302 |
| 2024-10-25 | 9.8 | 9.95 | 9.76 | 9.92 | +0.4% | 41,754 | 41,316,406 |
| 2024-10-24 | 9.82 | 9.93 | 9.68 | 9.88 | +0.41% | 41,399 | 40,630,221 |
| 2024-10-23 | 9.66 | 9.98 | 9.57 | 9.84 | +1.86% | 59,254 | 58,259,744 |
| 2024-10-22 | 9.4 | 9.66 | 9.33 | 9.66 | +2.77% | 50,889 | 48,423,975 |
| 2024-10-21 | 9.45 | 9.48 | 9.26 | 9.4 | -0.53% | 51,753 | 48,559,960 |
| 2024-10-18 | 9.14 | 9.5 | 9.14 | 9.45 | +2.83% | 42,806 | 40,053,603 |
| 2024-10-17 | 9.33 | 9.45 | 9.19 | 9.19 | -1.5% | 30,355 | 28,277,338 |
| 2024-10-16 | 9.28 | 9.41 | 9.21 | 9.33 | -0.11% | 27,854 | 25,992,241 |
| 2024-10-15 | 9.53 | 9.61 | 9.34 | 9.34 | -2.2% | 34,993 | 33,213,978 |
| 2024-10-14 | 9.4 | 9.57 | 9.3 | 9.55 | +1.38% | 35,133 | 33,263,013 |
| 2024-10-11 | 9.7 | 9.78 | 9.3 | 9.42 | -3.48% | 44,511 | 42,260,206 |
| 2024-10-10 | 9.72 | 9.96 | 9.59 | 9.76 | +0.51% | 58,120 | 56,969,846 |
| 2024-10-09 | 10.73 | 10.73 | 9.7 | 9.71 | -9.51% | 88,081 | 88,898,301 |
| 2024-10-08 | 11.22 | 11.28 | 10.5 | 10.73 | +4.68% | 188,969 | 207,894,900 |
| 2024-09-30 | 9.8 | 10.4 | 9.53 | 10.25 | +7.89% | 109,618 | 109,540,863 |
| 2024-09-27 | 9.09 | 9.55 | 8.97 | 9.5 | +5.79% | 41,807 | 38,673,251 |
| 2024-09-26 | 8.7 | 8.98 | 8.65 | 8.98 | +3.1% | 38,135 | 33,602,408 |
| 2024-09-25 | 8.84 | 8.9 | 8.69 | 8.71 | 0% | 44,446 | 39,173,766 |
| 2024-09-24 | 8.42 | 8.71 | 8.41 | 8.71 | +3.08% | 28,218 | 24,224,957 |
| 2024-09-23 | 8.36 | 8.48 | 8.25 | 8.45 | +0.96% | 19,503 | 16,407,576 |
| 2024-09-20 | 8.5 | 8.5 | 8.31 | 8.37 | -1.18% | 17,106 | 14,319,911 |
| 2024-09-19 | 8.33 | 8.54 | 8.21 | 8.47 | +2.05% | 22,588 | 19,024,591 |
| 2024-09-18 | 8.4 | 8.41 | 8.09 | 8.3 | -0.6% | 29,477 | 24,233,779 |
| 2024-09-13 | 8.53 | 8.61 | 8.34 | 8.35 | -2.22% | 25,320 | 21,313,825 |
| 2024-09-12 | 8.66 | 8.78 | 8.5 | 8.54 | -1.84% | 40,131 | 34,587,199 |
| 2024-09-11 | 8.63 | 8.81 | 8.58 | 8.7 | -0.11% | 40,412 | 35,230,808 |
| 2024-09-10 | 8.91 | 8.97 | 8.63 | 8.71 | -2.02% | 61,063 | 53,371,545 |
| 2024-09-09 | 9.2 | 9.25 | 8.84 | 8.89 | -3.68% | 110,669 | 99,598,745 |
| 2024-09-06 | 8.92 | 9.69 | 8.8 | 9.23 | +4.77% | 143,953 | 134,695,618 |
| 2024-09-05 | 8.56 | 9.24 | 8.56 | 8.81 | +2.2% | 50,844 | 45,221,170 |
| 2024-09-04 | 8.55 | 8.69 | 8.5 | 8.62 | +0.23% | 17,814 | 15,298,108 |
| 2024-09-03 | 8.6 | 8.67 | 8.48 | 8.6 | +0.23% | 19,111 | 16,410,618 |
| 2024-09-02 | 8.57 | 8.73 | 8.53 | 8.58 | -0.12% | 24,695 | 21,324,620 |
| 2024-08-30 | 8.43 | 8.71 | 8.36 | 8.59 | +1.9% | 24,734 | 21,235,386 |
| 2024-08-29 | 8.26 | 8.46 | 8.18 | 8.43 | +1.81% | 22,854 | 19,053,662 |
| 2024-08-28 | 8.13 | 8.36 | 8.09 | 8.28 | +1.72% | 27,883 | 23,000,327 |
| 2024-08-27 | 8.25 | 8.36 | 8.03 | 8.14 | -2.16% | 37,961 | 31,125,178 |
| 2024-08-26 | 8.63 | 8.63 | 8.15 | 8.32 | -5.13% | 57,894 | 48,351,957 |
| 2024-08-23 | 8.72 | 8.84 | 8.61 | 8.77 | -0.23% | 17,917 | 15,647,595 |
| 2024-08-22 | 8.91 | 9 | 8.78 | 8.79 | -1.9% | 10,805 | 9,579,027 |
| 2024-08-21 | 8.91 | 8.96 | 8.8 | 8.96 | +0.79% | 12,721 | 11,343,639 |
| 2024-08-20 | 9.1 | 9.23 | 8.87 | 8.89 | -2.84% | 17,823 | 15,968,503 |
| 2024-08-19 | 9.04 | 9.2 | 9.02 | 9.15 | +0.44% | 19,601 | 17,897,059 |
| 2024-08-16 | 9.24 | 9.26 | 9.08 | 9.11 | -0.65% | 10,986 | 10,052,443 |
| 2024-08-15 | 9.07 | 9.24 | 9.02 | 9.17 | +0.55% | 16,785 | 15,357,512 |
| 2024-08-14 | 9.21 | 9.24 | 9.09 | 9.12 | -1.41% | 12,401 | 11,340,888 |
| 2024-08-13 | 9.23 | 9.26 | 9.08 | 9.25 | +1.2% | 16,065 | 14,742,657 |
| 2024-08-12 | 9.18 | 9.23 | 9.09 | 9.14 | -0.76% | 16,258 | 14,875,530 |
| 2024-08-09 | 9.32 | 9.4 | 9.2 | 9.21 | -0.65% | 11,838 | 10,998,812 |
| 2024-08-08 | 9.27 | 9.34 | 9.09 | 9.27 | -0.32% | 13,945 | 12,855,131 |
| 2024-08-07 | 9.28 | 9.4 | 9.21 | 9.3 | +0.32% | 13,600 | 12,671,852 |
| 2024-08-06 | 9.16 | 9.31 | 9.13 | 9.27 | +2.43% | 14,850 | 13,684,840 |
| 2024-08-05 | 9.38 | 9.52 | 9.05 | 9.05 | -3.83% | 26,475 | 24,549,549 |
| 2024-08-02 | 9.57 | 9.65 | 9.4 | 9.41 | -2.39% | 17,578 | 16,739,652 |
| 2024-08-01 | 9.67 | 9.74 | 9.6 | 9.64 | -0.1% | 15,771 | 15,248,807 |
| 2024-07-31 | 9.38 | 9.67 | 9.37 | 9.65 | +2.88% | 21,297 | 20,370,458 |
| 2024-07-30 | 9.34 | 9.42 | 9.22 | 9.38 | +0.54% | 15,875 | 14,828,757 |
| 2024-07-29 | 9.34 | 9.4 | 9.26 | 9.33 | -0.11% | 14,795 | 13,803,096 |
| 2024-07-26 | 9.07 | 9.35 | 9.07 | 9.34 | +3.09% | 21,579 | 19,998,423 |
| 2024-07-25 | 8.93 | 9.18 | 8.82 | 9.06 | +1.23% | 19,165 | 17,283,901 |
| 2024-07-24 | 9.06 | 9.16 | 8.89 | 8.95 | -2.19% | 22,745 | 20,474,698 |
| 2024-07-23 | 9.37 | 9.48 | 9.15 | 9.15 | -2.35% | 19,301 | 17,995,360 |
| 2024-07-22 | 9.3 | 9.43 | 9.2 | 9.37 | +0.75% | 19,118 | 17,865,758 |
| 2024-07-19 | 9.29 | 9.39 | 9.15 | 9.3 | +0.22% | 19,608 | 18,222,775 |
| 2024-07-18 | 9.36 | 9.36 | 9 | 9.28 | -0.85% | 33,980 | 31,064,431 |
| 2024-07-17 | 9.7 | 9.73 | 9.34 | 9.36 | -3.01% | 26,494 | 24,973,015 |
| 2024-07-16 | 9.98 | 10.09 | 9.61 | 9.65 | -3.79% | 31,780 | 31,158,865 |
| 2024-07-15 | 10.29 | 10.37 | 9.99 | 10.03 | -3.56% | 25,932 | 26,195,229 |
| 2024-07-12 | 10.37 | 10.53 | 10.33 | 10.4 | +0.48% | 27,155 | 28,333,322 |
| 2024-07-11 | 10.07 | 10.37 | 10.07 | 10.35 | +3.92% | 30,782 | 31,654,678 |
| 2024-07-10 | 9.9 | 10.13 | 9.82 | 9.96 | -30.64% | 28,358 | 28,376,026 |
| 2024-07-09 | 14.17 | 14.43 | 13.8 | 14.36 | +1.41% | 27,117 | 38,379,174 |
| 2024-07-08 | 14.6 | 14.61 | 14.11 | 14.16 | -2.48% | 12,621 | 17,984,084 |
| 2024-07-05 | 14.29 | 14.58 | 14.13 | 14.52 | +0.69% | 13,532 | 19,443,428 |
| 2024-07-04 | 14.78 | 15 | 14.36 | 14.42 | -2.3% | 18,638 | 27,368,292 |
| 2024-07-03 | 15.39 | 15.39 | 14.75 | 14.76 | -2.51% | 19,198 | 28,803,509 |
| 2024-07-02 | 15.13 | 15.23 | 15.06 | 15.14 | +0.13% | 11,152 | 16,877,559 |
| 2024-07-01 | 14.97 | 15.16 | 14.78 | 15.12 | +1% | 12,250 | 18,362,783 |
| 2024-06-28 | 14.81 | 15.15 | 14.72 | 14.97 | +0.88% | 16,608 | 24,924,902 |
| 2024-06-27 | 15.23 | 15.27 | 14.84 | 14.84 | -3.13% | 16,250 | 24,414,522 |
| 2024-06-26 | 14.89 | 15.32 | 14.62 | 15.32 | +3.37% | 15,618 | 23,480,404 |
| 2024-06-25 | 14.54 | 15.06 | 14.46 | 14.82 | +1.86% | 17,813 | 26,473,516 |
| 2024-06-24 | 15.22 | 15.4 | 14.52 | 14.55 | -4.84% | 17,219 | 25,434,536 |
| 2024-06-21 | 15.11 | 15.39 | 14.97 | 15.29 | +1.19% | 11,797 | 17,966,840 |
| 2024-06-20 | 15.47 | 15.54 | 15.05 | 15.11 | -2.64% | 16,387 | 24,980,044 |
| 2024-06-19 | 15.55 | 15.63 | 15.44 | 15.52 | -0.19% | 12,346 | 19,196,725 |
| 2024-06-18 | 15.35 | 15.6 | 15.35 | 15.55 | +1.37% | 13,794 | 21,413,258 |
| 2024-06-17 | 15.6 | 15.68 | 15.34 | 15.34 | -1.73% | 15,321 | 23,717,724 |
| 2024-06-14 | 15.35 | 15.67 | 15.22 | 15.61 | +1.1% | 15,227 | 23,667,075 |
| 2024-06-13 | 15.46 | 15.54 | 15.31 | 15.44 | -0.13% | 15,098 | 23,292,297 |
| 2024-06-12 | 15.1 | 15.52 | 15.01 | 15.46 | +1.78% | 18,671 | 28,717,395 |
| 2024-06-11 | 15.01 | 15.22 | 14.65 | 15.19 | +1.54% | 15,974 | 23,912,416 |
| 2024-06-07 | 14.63 | 15.03 | 14.63 | 14.96 | +2.82% | 22,070 | 32,850,676 |
| 2024-06-06 | 15.24 | 15.47 | 14.38 | 14.55 | -5.03% | 34,050 | 50,349,149 |
| 2024-06-05 | 15.55 | 15.76 | 15.31 | 15.32 | -2.42% | 25,104 | 38,886,253 |
| 2024-06-04 | 15.9 | 15.93 | 15.46 | 15.7 | -1.2% | 22,339 | 34,872,835 |
| 2024-06-03 | 16.07 | 16.21 | 15.74 | 15.89 | -1.61% | 23,752 | 37,857,484 |
| 2024-05-31 | 16.03 | 16.27 | 15.97 | 16.15 | +0.69% | 21,868 | 35,251,711 |
| 2024-05-30 | 16.31 | 16.48 | 15.96 | 16.04 | -2.79% | 44,063 | 71,290,925 |
| 2024-05-29 | 15.71 | 16.99 | 15.7 | 16.5 | +4.5% | 63,561 | 104,733,634 |
| 2024-05-28 | 16.1 | 16.1 | 15.78 | 15.79 | -1.99% | 18,590 | 29,530,727 |
| 2024-05-27 | 15.9 | 16.13 | 15.55 | 16.11 | +1.32% | 26,694 | 42,228,508 |
| 2024-05-24 | 16.14 | 16.19 | 15.87 | 15.9 | -1.43% | 23,551 | 37,682,990 |
| 2024-05-23 | 16.52 | 16.63 | 15.95 | 16.13 | -2.95% | 41,501 | 67,244,218 |
| 2024-05-22 | 16.8 | 16.96 | 16.54 | 16.62 | -1.25% | 36,978 | 61,710,452 |
| 2024-05-21 | 16.41 | 17.39 | 16.3 | 16.83 | +1.88% | 63,549 | 107,445,168 |
| 2024-05-20 | 16.33 | 16.53 | 16.28 | 16.52 | +0.98% | 32,569 | 53,509,187 |
| 2024-05-17 | 16.18 | 16.39 | 16.12 | 16.36 | +1.24% | 24,007 | 38,985,547 |
| 2024-05-16 | 16.29 | 16.44 | 16.13 | 16.16 | -0.8% | 28,410 | 46,123,225 |
| 2024-05-15 | 16.51 | 16.64 | 16.24 | 16.29 | -2.1% | 30,990 | 50,983,294 |
| 2024-05-14 | 16.11 | 16.65 | 16.11 | 16.64 | +3.35% | 46,096 | 75,999,333 |
| 2024-05-13 | 16.39 | 16.39 | 15.93 | 16.1 | -2.6% | 39,408 | 63,551,979 |
| 2024-05-10 | 16.53 | 16.67 | 16.39 | 16.53 | 0% | 41,290 | 68,299,803 |
| 2024-05-09 | 16.2 | 16.54 | 16.2 | 16.53 | +0.85% | 39,687 | 65,198,522 |
| 2024-05-08 | 16.4 | 16.62 | 16.22 | 16.39 | -0.18% | 40,484 | 66,467,700 |
| 2024-05-07 | 16.49 | 16.59 | 16.31 | 16.42 | -1.26% | 55,363 | 90,886,573 |
| 2024-05-06 | 16.5 | 16.66 | 16.24 | 16.63 | +1.9% | 101,770 | 167,280,885 |
| 2024-04-30 | 16.03 | 16.85 | 15.99 | 16.32 | +6.53% | 148,708 | 245,018,217 |
| 2024-04-29 | 15 | 15.32 | 14.85 | 15.32 | +2.27% | 49,517 | 74,853,150 |
| 2024-04-26 | 14.75 | 15.02 | 14.61 | 14.98 | +1.49% | 48,972 | 73,024,103 |
| 2024-04-25 | 14.75 | 14.97 | 14.7 | 14.76 | -1.01% | 39,424 | 58,391,014 |
| 2024-04-24 | 14.36 | 14.99 | 14.31 | 14.91 | +3.83% | 57,517 | 85,298,134 |
| 2024-04-23 | 14.4 | 14.65 | 14.19 | 14.36 | +0.42% | 47,899 | 69,087,600 |
| 2024-04-22 | 14.5 | 14.79 | 14.12 | 14.3 | -4.03% | 82,033 | 117,981,207 |
| 2024-04-19 | 16.02 | 16.02 | 14.9 | 14.9 | -1.65% | 154,259 | 239,859,192 |
| 2024-04-18 | 15.15 | 15.15 | 15.15 | 15.15 | +10.02% | 16,490 | 24,982,335 |
| 2024-04-17 | 13.77 | 13.77 | 13.77 | 13.77 | +9.98% | 10,356 | 14,260,212 |
| 2024-04-16 | 13.47 | 13.48 | 12.32 | 12.52 | -8.48% | 43,303 | 54,587,582 |
| 2024-04-15 | 14.5 | 14.6 | 13.05 | 13.68 | -5.33% | 43,423 | 59,524,772 |
| 2024-04-12 | 14.67 | 14.82 | 14.37 | 14.45 | -1.03% | 17,664 | 25,750,868 |
| 2024-04-11 | 14.72 | 14.87 | 14.42 | 14.6 | -0.95% | 18,751 | 27,529,720 |
| 2024-04-10 | 15.1 | 15.16 | 14.53 | 14.74 | -2.77% | 24,393 | 36,012,867 |
| 2024-04-09 | 14.76 | 15.16 | 14.62 | 15.16 | +2.71% | 23,664 | 35,312,845 |
| 2024-04-08 | 15.22 | 15.38 | 14.7 | 14.76 | -3.53% | 28,026 | 42,033,045 |
| 2024-04-03 | 15.21 | 15.39 | 14.7 | 15.3 | +0.13% | 31,572 | 47,404,093 |
| 2024-04-02 | 15.34 | 15.44 | 15.13 | 15.28 | +0.66% | 28,006 | 42,782,943 |
| 2024-04-01 | 15.15 | 15.35 | 15.02 | 15.18 | +0.2% | 34,971 | 53,002,737 |
| 2024-03-29 | 14.88 | 15.21 | 14.82 | 15.15 | +1.95% | 36,579 | 55,091,689 |
| 2024-03-28 | 14.04 | 14.93 | 14.04 | 14.86 | +5.54% | 38,551 | 56,440,408 |
| 2024-03-27 | 14.6 | 14.65 | 14.02 | 14.08 | -3.69% | 23,135 | 33,126,456 |
| 2024-03-26 | 14.52 | 14.74 | 14.31 | 14.62 | +1.67% | 31,118 | 45,279,528 |
| 2024-03-25 | 14.75 | 14.9 | 14.36 | 14.38 | -2.57% | 30,777 | 45,056,126 |
| 2024-03-22 | 14.96 | 15.08 | 14.6 | 14.76 | -1.53% | 26,527 | 39,229,460 |
| 2024-03-21 | 14.92 | 15.1 | 14.73 | 14.99 | +0.54% | 30,923 | 46,201,630 |
| 2024-03-20 | 14.81 | 15.01 | 14.8 | 14.91 | +0.68% | 24,228 | 36,067,224 |
| 2024-03-19 | 14.64 | 15.17 | 14.6 | 14.81 | +0.82% | 35,916 | 53,468,107 |
| 2024-03-18 | 14.26 | 14.73 | 14.23 | 14.69 | +3.38% | 33,320 | 48,265,700 |
| 2024-03-15 | 13.91 | 14.22 | 13.8 | 14.21 | +1.65% | 24,250 | 34,181,131 |
| 2024-03-14 | 14.01 | 14.23 | 13.79 | 13.98 | -0.78% | 26,386 | 37,038,942 |
| 2024-03-13 | 14.06 | 14.35 | 13.95 | 14.09 | -0.07% | 31,464 | 44,501,643 |
| 2024-03-12 | 13.68 | 14.12 | 13.67 | 14.1 | +3.22% | 42,448 | 59,029,322 |
| 2024-03-11 | 13.32 | 13.67 | 13.31 | 13.66 | +2.02% | 26,062 | 35,267,732 |
| 2024-03-08 | 13.3 | 13.47 | 13.15 | 13.39 | +0.68% | 15,614 | 20,803,700 |
| 2024-03-07 | 13.45 | 13.56 | 13.22 | 13.3 | -0.3% | 26,098 | 35,009,263 |
| 2024-03-06 | 13.06 | 13.56 | 13 | 13.34 | +0.98% | 28,852 | 38,470,362 |
| 2024-03-05 | 13.42 | 13.51 | 13.2 | 13.21 | -2.72% | 31,493 | 41,905,618 |
| 2024-03-04 | 13.75 | 14 | 13.34 | 13.58 | -1.24% | 35,635 | 48,492,583 |
| 2024-03-01 | 13.42 | 13.77 | 13.39 | 13.75 | +3.38% | 44,221 | 60,255,941 |
| 2024-02-29 | 12.46 | 13.33 | 12.46 | 13.3 | +4.23% | 36,156 | 47,268,226 |
| 2024-02-28 | 14 | 14.24 | 12.7 | 12.76 | -8.99% | 67,568 | 91,365,758 |
| 2024-02-27 | 13.5 | 14.05 | 13.45 | 14.02 | +3.55% | 33,397 | 46,226,162 |
| 2024-02-26 | 13.23 | 13.93 | 13.07 | 13.54 | +2.42% | 46,276 | 62,831,146 |
| 2024-02-23 | 12.8 | 13.27 | 12.7 | 13.22 | +3.28% | 41,872 | 54,414,823 |
| 2024-02-22 | 12.44 | 12.8 | 12.43 | 12.8 | +2.07% | 30,152 | 38,179,853 |
| 2024-02-21 | 12.15 | 12.98 | 12.1 | 12.54 | +1.62% | 41,659 | 52,593,544 |
| 2024-02-20 | 12.02 | 12.39 | 11.83 | 12.34 | +1.65% | 33,790 | 41,000,803 |
| 2024-02-19 | 12.11 | 12.36 | 11.7 | 12.14 | +3.5% | 45,358 | 54,749,480 |
| 2024-02-08 | 10.62 | 11.73 | 10.61 | 11.73 | +10.04% | 57,145 | 65,061,583 |
| 2024-02-07 | 11.17 | 11.3 | 10.36 | 10.66 | -5.33% | 43,633 | 47,319,898 |
| 2024-02-06 | 10.68 | 11.6 | 10 | 11.26 | +1.53% | 43,909 | 46,968,362 |
| 2024-02-05 | 12 | 12.2 | 11.09 | 11.09 | -9.98% | 46,176 | 52,411,749 |
| 2024-02-02 | 13.05 | 13.46 | 12 | 12.32 | -5.95% | 39,769 | 50,508,093 |
| 2024-02-01 | 13 | 13.35 | 12.72 | 13.1 | -1.13% | 29,676 | 38,695,658 |
| 2024-01-31 | 13.7 | 14.06 | 13.18 | 13.25 | -4.4% | 35,392 | 47,770,818 |
| 2024-01-30 | 14.45 | 14.57 | 13.82 | 13.86 | -4.55% | 37,334 | 52,744,061 |
| 2024-01-29 | 15.64 | 15.64 | 14.51 | 14.52 | -7.16% | 56,733 | 84,758,096 |
| 2024-01-26 | 16.06 | 16.16 | 15.47 | 15.64 | -3.28% | 67,799 | 107,550,948 |
| 2024-01-25 | 15.88 | 16.26 | 15.66 | 16.17 | +1.06% | 80,960 | 129,562,800 |
| 2024-01-24 | 15.67 | 16.56 | 15.43 | 16 | +3.36% | 94,389 | 149,367,304 |
| 2024-01-23 | 15.79 | 15.79 | 14.57 | 15.48 | -4.39% | 107,251 | 161,429,637 |
| 2024-01-22 | 15.61 | 17.26 | 15.61 | 16.19 | +3.19% | 123,165 | 201,565,489 |
| 2024-01-19 | 15.22 | 16.19 | 14.98 | 15.69 | +3.22% | 52,516 | 81,940,564 |
| 2024-01-18 | 15.16 | 15.45 | 14.72 | 15.2 | -0.65% | 29,114 | 43,762,710 |
| 2024-01-17 | 15.63 | 15.75 | 15.3 | 15.3 | -2.73% | 15,223 | 23,658,530 |
| 2024-01-16 | 15.81 | 15.87 | 15.46 | 15.73 | -0.51% | 17,760 | 27,817,385 |
| 2024-01-15 | 15.8 | 15.89 | 15.6 | 15.81 | -0.06% | 12,905 | 20,343,252 |
| 2024-01-12 | 15.98 | 16.12 | 15.77 | 15.82 | -1.13% | 19,051 | 30,354,652 |
| 2024-01-11 | 15.6 | 16.01 | 15.46 | 16 | +2.56% | 19,766 | 31,225,750 |
| 2024-01-10 | 15.79 | 15.79 | 15.5 | 15.6 | -0.83% | 15,420 | 24,133,402 |
| 2024-01-09 | 15.6 | 15.92 | 15.46 | 15.73 | +0.83% | 17,452 | 27,428,752 |
| 2024-01-08 | 15.79 | 15.87 | 15.6 | 15.6 | -1.08% | 15,398 | 24,226,367 |
| 2024-01-05 | 15.96 | 16.26 | 15.73 | 15.77 | -1.44% | 23,125 | 36,917,313 |
| 2024-01-04 | 15.99 | 16.15 | 15.86 | 16 | +0.38% | 16,164 | 25,883,742 |
| 2024-01-03 | 16.09 | 16.1 | 15.81 | 15.94 | -0.75% | 22,513 | 35,901,591 |
| 2024-01-02 | 15.92 | 16.18 | 15.92 | 16.06 | +0.5% | 25,947 | 41,733,266 |
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：