股票概览
13.34
-0.67%
-0.09
13.46
开盘价
13.64
最高价
13.3
最低价
47,957
成交量
数据更新至: 2024-12-31
技术指标
13.52
MA5 (5日均线)
13.83
MA10 (10日均线)
14.15
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 | 13.46 | 13.64 | 13.3 | 13.34 | -0.67% | 47,957 | 64,497,199 |
2024-12-30 | 13.64 | 13.76 | 13.41 | 13.43 | -0.81% | 54,165 | 73,386,654 |
2024-12-27 | 13.58 | 13.72 | 13.47 | 13.54 | -0.51% | 48,710 | 66,182,533 |
2024-12-26 | 13.74 | 13.83 | 13.51 | 13.61 | -0.37% | 49,850 | 67,937,241 |
2024-12-25 | 14 | 14.02 | 13.57 | 13.66 | -2.78% | 65,628 | 90,034,574 |
2024-12-24 | 13.8 | 14.16 | 13.8 | 14.05 | +1.22% | 63,474 | 88,518,377 |
2024-12-23 | 14.42 | 14.44 | 13.85 | 13.88 | -3.41% | 61,136 | 86,210,183 |
2024-12-20 | 14.06 | 14.7 | 14.04 | 14.37 | +1.34% | 68,524 | 99,140,622 |
2024-12-19 | 14.17 | 14.26 | 13.85 | 14.18 | -0.42% | 83,271 | 116,924,147 |
2024-12-18 | 14.43 | 14.5 | 14.21 | 14.24 | -1.39% | 62,058 | 88,823,892 |
2024-12-17 | 14.56 | 14.72 | 14.34 | 14.44 | -1.37% | 84,319 | 122,134,520 |
2024-12-16 | 14.93 | 14.94 | 14.28 | 14.64 | -2.01% | 151,215 | 220,617,082 |
2024-12-13 | 15.2 | 15.26 | 14.65 | 14.94 | -2.61% | 217,730 | 324,673,203 |
2024-12-12 | 14.47 | 15.38 | 14.36 | 15.34 | +5.07% | 209,320 | 312,959,405 |
2024-12-11 | 14.4 | 14.85 | 14.2 | 14.6 | -1.62% | 253,804 | 369,071,452 |
2024-12-10 | 14.6 | 15.29 | 14.51 | 14.84 | +6.76% | 352,566 | 534,724,196 |
2024-12-09 | 14.12 | 14.15 | 13.72 | 13.9 | -1.77% | 62,091 | 86,436,114 |
2024-12-06 | 13.86 | 14.18 | 13.72 | 14.15 | +1.58% | 58,817 | 82,189,636 |
2024-12-05 | 13.91 | 13.98 | 13.71 | 13.93 | -0.57% | 36,907 | 51,099,583 |
2024-12-04 | 13.98 | 14.37 | 13.93 | 14.01 | -0.07% | 54,412 | 76,984,651 |
2024-12-03 | 14.18 | 14.27 | 13.93 | 14.02 | -1.06% | 48,230 | 67,844,645 |
2024-12-02 | 13.98 | 14.27 | 13.79 | 14.17 | +2.53% | 83,841 | 118,452,907 |
2024-11-29 | 13.67 | 14.16 | 13.65 | 13.82 | +1.54% | 67,288 | 93,581,119 |
2024-11-28 | 13.78 | 13.83 | 13.57 | 13.61 | -1.73% | 35,515 | 48,576,993 |
2024-11-27 | 13.56 | 13.87 | 13.31 | 13.85 | +2.59% | 48,576 | 66,284,946 |
2024-11-26 | 13.57 | 13.68 | 13.4 | 13.5 | -0.52% | 42,258 | 57,162,166 |
2024-11-25 | 13.28 | 13.73 | 13.28 | 13.57 | +1.65% | 55,439 | 74,955,912 |
2024-11-22 | 14.17 | 14.17 | 13.35 | 13.35 | -5.92% | 103,668 | 141,341,090 |
2024-11-21 | 14.22 | 14.38 | 13.99 | 14.19 | -1.18% | 42,548 | 60,512,460 |
2024-11-20 | 14.18 | 14.39 | 14.08 | 14.36 | +1.56% | 57,739 | 82,137,350 |
2024-11-19 | 13.95 | 14.27 | 13.88 | 14.14 | +1.36% | 74,972 | 105,759,223 |
2024-11-18 | 14.62 | 14.62 | 13.84 | 13.95 | -3.93% | 99,036 | 140,054,521 |
2024-11-15 | 14.72 | 14.87 | 14.5 | 14.52 | -1.56% | 50,505 | 73,955,158 |
2024-11-14 | 15.1 | 15.17 | 14.7 | 14.75 | -2.32% | 45,957 | 68,645,919 |
2024-11-13 | 15.3 | 15.33 | 15.01 | 15.1 | -1.76% | 53,297 | 80,721,103 |
2024-11-12 | 15.53 | 15.78 | 15.23 | 15.37 | -0.52% | 71,249 | 110,377,570 |
2024-11-11 | 15.4 | 15.56 | 15.06 | 15.45 | -0.83% | 83,220 | 127,213,176 |
2024-11-08 | 15.7 | 15.78 | 15.31 | 15.58 | +0.45% | 103,929 | 161,347,712 |
2024-11-07 | 14.38 | 15.74 | 14.26 | 15.51 | +7.26% | 183,960 | 279,202,993 |
2024-11-06 | 14.8 | 14.8 | 14.32 | 14.46 | -2.3% | 119,563 | 173,474,657 |
2024-11-05 | 14.5 | 14.9 | 14.28 | 14.8 | +1.65% | 105,753 | 155,708,187 |
2024-11-04 | 14.09 | 14.58 | 14.03 | 14.56 | +3.26% | 102,966 | 148,102,200 |
2024-11-01 | 14.03 | 14.4 | 13.93 | 14.1 | -0.84% | 91,702 | 130,183,434 |
2024-10-31 | 13.74 | 14.27 | 13.56 | 14.22 | +3.34% | 111,724 | 156,086,324 |
2024-10-30 | 13.86 | 14.1 | 13.59 | 13.76 | -1.43% | 81,239 | 112,254,003 |
2024-10-29 | 14.2 | 14.39 | 13.9 | 13.96 | -1.83% | 109,906 | 155,795,341 |
2024-10-28 | 14 | 14.25 | 13.52 | 14.22 | +4.71% | 190,961 | 266,797,973 |
2024-10-25 | 14.25 | 14.5 | 13.47 | 13.58 | -2.3% | 222,264 | 307,446,021 |
2024-10-24 | 13.91 | 14.06 | 13.71 | 13.9 | +0.22% | 130,617 | 181,104,587 |
2024-10-23 | 13.21 | 13.99 | 13.11 | 13.87 | +5% | 183,352 | 251,809,517 |
2024-10-22 | 12.73 | 13.26 | 12.63 | 13.21 | +3.69% | 123,954 | 160,860,597 |
2024-10-21 | 12.8 | 12.95 | 12.46 | 12.74 | -0.16% | 119,860 | 152,309,590 |
2024-10-18 | 12.58 | 12.99 | 12.36 | 12.76 | +1.11% | 122,651 | 155,051,517 |
2024-10-17 | 12.95 | 13.11 | 12.61 | 12.62 | -1.94% | 83,492 | 107,300,896 |
2024-10-16 | 12.68 | 13.05 | 12.49 | 12.87 | +0.55% | 109,028 | 139,909,776 |
2024-10-15 | 12.99 | 13.3 | 12.8 | 12.8 | -2.96% | 123,933 | 161,678,100 |
2024-10-14 | 12.44 | 13.35 | 12.41 | 13.19 | +4.52% | 233,191 | 301,590,373 |
2024-10-11 | 12.55 | 13 | 12.37 | 12.62 | +0.56% | 146,628 | 186,258,563 |
2024-10-10 | 12.55 | 12.9 | 12.1 | 12.55 | -0.95% | 187,734 | 235,574,569 |
2024-10-09 | 12.2 | 12.95 | 11.81 | 12.67 | -0.24% | 238,048 | 297,077,348 |
2024-10-08 | 13.43 | 13.43 | 12.25 | 12.7 | +4.01% | 334,832 | 430,768,990 |
2024-09-30 | 12 | 12.21 | 11.59 | 12.21 | +10% | 308,027 | 369,136,566 |
2024-09-27 | 10.68 | 11.1 | 10.48 | 11.1 | +10.01% | 198,854 | 216,411,115 |
2024-09-26 | 9.15 | 10.09 | 9.11 | 10.09 | +10.03% | 179,363 | 173,283,500 |
2024-09-25 | 9.3 | 9.48 | 9.17 | 9.17 | -0.76% | 100,786 | 94,108,911 |
2024-09-24 | 8.9 | 9.24 | 8.86 | 9.24 | +4.76% | 91,720 | 83,421,887 |
2024-09-23 | 8.85 | 9 | 8.8 | 8.82 | -0.68% | 45,432 | 40,287,265 |
2024-09-20 | 8.98 | 8.98 | 8.78 | 8.88 | -1.33% | 52,280 | 46,369,360 |
2024-09-19 | 8.63 | 9.13 | 8.63 | 9 | +4.41% | 92,625 | 82,751,817 |
2024-09-18 | 8.56 | 8.66 | 8.5 | 8.62 | +0.7% | 51,872 | 44,466,752 |
2024-09-13 | 8.79 | 8.81 | 8.53 | 8.56 | -2.73% | 52,248 | 45,176,862 |
2024-09-12 | 8.88 | 9.02 | 8.78 | 8.8 | -0.9% | 42,552 | 37,844,941 |
2024-09-11 | 8.79 | 8.98 | 8.71 | 8.88 | +0.91% | 51,986 | 46,131,807 |
2024-09-10 | 8.99 | 8.99 | 8.7 | 8.8 | -1.57% | 64,904 | 57,145,298 |
2024-09-09 | 9.04 | 9.11 | 8.83 | 8.94 | -1.54% | 78,981 | 70,787,405 |
2024-09-06 | 9.25 | 9.3 | 9.06 | 9.08 | -1.84% | 54,163 | 49,497,195 |
2024-09-05 | 9.17 | 9.35 | 9.16 | 9.25 | +0.98% | 60,878 | 56,382,813 |
2024-09-04 | 9.18 | 9.3 | 9.1 | 9.16 | -0.87% | 71,969 | 66,168,811 |
2024-09-03 | 9.16 | 9.35 | 9.01 | 9.24 | +0.33% | 120,241 | 110,619,223 |
2024-09-02 | 10 | 10 | 9.2 | 9.21 | -9.44% | 217,760 | 204,847,405 |
2024-08-30 | 9.91 | 10.36 | 9.66 | 10.17 | +2.52% | 88,516 | 88,937,280 |
2024-08-29 | 9.7 | 9.96 | 9.64 | 9.92 | +2.48% | 56,358 | 55,394,248 |
2024-08-28 | 9.68 | 9.82 | 9.61 | 9.68 | +0.21% | 59,656 | 57,908,594 |
2024-08-27 | 9.56 | 9.7 | 9.45 | 9.66 | +0.73% | 42,007 | 40,299,214 |
2024-08-26 | 9.73 | 9.76 | 9.55 | 9.59 | -1.44% | 42,593 | 41,009,678 |
2024-08-23 | 9.63 | 9.76 | 9.57 | 9.73 | +1.04% | 36,489 | 35,337,904 |
2024-08-22 | 9.76 | 9.77 | 9.54 | 9.63 | -0.72% | 42,108 | 40,574,103 |
2024-08-21 | 9.85 | 9.91 | 9.66 | 9.7 | -1.82% | 57,477 | 56,003,166 |
2024-08-20 | 9.98 | 10.07 | 9.85 | 9.88 | -1.4% | 42,123 | 41,812,368 |
2024-08-19 | 10.08 | 10.21 | 9.95 | 10.02 | -0.6% | 55,287 | 55,486,278 |
2024-08-16 | 10.3 | 10.3 | 10.06 | 10.08 | -2.33% | 53,290 | 53,932,529 |
2024-08-15 | 10.23 | 10.46 | 10.2 | 10.32 | +0.58% | 37,912 | 39,157,678 |
2024-08-14 | 10.51 | 10.52 | 10.23 | 10.26 | -2.66% | 48,108 | 49,580,785 |
2024-08-13 | 10.64 | 10.65 | 10.4 | 10.54 | -0.85% | 38,493 | 40,364,502 |
2024-08-12 | 10.54 | 10.82 | 10.48 | 10.63 | +0.76% | 54,627 | 58,230,074 |
2024-08-09 | 10.78 | 10.85 | 10.54 | 10.55 | -2.13% | 50,765 | 54,053,786 |
2024-08-08 | 10.51 | 10.88 | 10.45 | 10.78 | +2.28% | 67,799 | 72,688,485 |
2024-08-07 | 10.57 | 10.59 | 10.34 | 10.54 | -0.47% | 44,500 | 46,606,102 |
2024-08-06 | 10.4 | 10.63 | 10.35 | 10.59 | +2.72% | 47,228 | 49,669,952 |
2024-08-05 | 10.35 | 10.66 | 10.28 | 10.31 | -0.48% | 63,291 | 66,253,234 |
2024-08-02 | 10.25 | 10.55 | 10.16 | 10.36 | +0.29% | 63,395 | 65,905,756 |
2024-08-01 | 10.7 | 10.82 | 10.25 | 10.33 | -3.55% | 78,496 | 82,080,722 |
2024-07-31 | 10.1 | 10.74 | 10.05 | 10.71 | +6.04% | 70,844 | 74,246,896 |
2024-07-30 | 10.14 | 10.17 | 10 | 10.1 | -0.39% | 37,513 | 37,772,545 |
2024-07-29 | 10.34 | 10.46 | 10.11 | 10.14 | -2.5% | 38,930 | 39,736,226 |
2024-07-26 | 10.28 | 10.48 | 10.25 | 10.4 | +1.17% | 29,807 | 30,974,704 |
2024-07-25 | 10.18 | 10.4 | 10.12 | 10.28 | +1.08% | 36,029 | 37,002,998 |
2024-07-24 | 10.37 | 10.43 | 10.07 | 10.17 | -1.83% | 36,738 | 37,688,231 |
2024-07-23 | 10.79 | 10.8 | 10.33 | 10.36 | -4.25% | 47,068 | 49,503,106 |
2024-07-22 | 10.96 | 10.97 | 10.74 | 10.82 | -1.1% | 45,473 | 49,150,595 |
2024-07-19 | 10.86 | 10.97 | 10.7 | 10.94 | +0.37% | 45,829 | 49,806,748 |
2024-07-18 | 10.66 | 10.94 | 10.57 | 10.9 | +1.77% | 54,606 | 58,828,399 |
2024-07-17 | 10.56 | 10.77 | 10.36 | 10.71 | +1.32% | 46,756 | 49,532,895 |
2024-07-16 | 10.76 | 10.82 | 10.5 | 10.57 | -2.22% | 61,143 | 65,050,593 |
2024-07-15 | 10.82 | 10.94 | 10.77 | 10.81 | -0.46% | 40,020 | 43,423,247 |
2024-07-12 | 10.97 | 11.02 | 10.61 | 10.86 | -1.09% | 63,676 | 68,776,338 |
2024-07-11 | 10.99 | 11.2 | 10.83 | 10.98 | +0.92% | 67,098 | 74,007,638 |
2024-07-10 | 10.76 | 10.95 | 10.69 | 10.88 | +0.83% | 33,275 | 36,172,815 |
2024-07-09 | 10.7 | 10.88 | 10.55 | 10.79 | +0.84% | 51,448 | 55,191,440 |
2024-07-08 | 11.08 | 11.22 | 10.66 | 10.7 | -3.43% | 47,821 | 51,554,739 |
2024-07-05 | 10.98 | 11.12 | 10.85 | 11.08 | +1.09% | 42,953 | 47,252,433 |
2024-07-04 | 11.31 | 11.35 | 10.94 | 10.96 | -2.66% | 39,087 | 43,260,136 |
2024-07-03 | 11.32 | 11.41 | 11.21 | 11.26 | -0.79% | 36,908 | 41,687,073 |
2024-07-02 | 11.58 | 11.6 | 11.3 | 11.35 | -1.82% | 51,347 | 58,527,275 |
2024-07-01 | 11.43 | 11.64 | 11.33 | 11.56 | +1.31% | 33,790 | 38,819,762 |
2024-06-28 | 11.6 | 11.78 | 11.38 | 11.41 | -1.81% | 40,851 | 47,253,965 |
2024-06-27 | 11.98 | 11.98 | 11.5 | 11.62 | -3.09% | 46,013 | 53,448,046 |
2024-06-26 | 11.82 | 11.99 | 11.7 | 11.99 | +2.04% | 22,869 | 27,095,040 |
2024-06-25 | 11.68 | 11.94 | 11.66 | 11.75 | +0.43% | 29,258 | 34,530,608 |
2024-06-24 | 12.1 | 12.1 | 11.64 | 11.7 | -2.82% | 35,359 | 41,599,795 |
2024-06-21 | 11.98 | 12.15 | 11.94 | 12.04 | +0.33% | 31,013 | 37,351,088 |
2024-06-20 | 12.22 | 12.3 | 11.99 | 12 | -1.88% | 29,936 | 36,235,657 |
2024-06-19 | 12.37 | 12.43 | 12.16 | 12.23 | -1.13% | 32,021 | 39,340,758 |
2024-06-18 | 12.57 | 12.57 | 12.31 | 12.37 | -0.72% | 41,050 | 50,918,309 |
2024-06-17 | 12.41 | 12.58 | 12.32 | 12.46 | +0.08% | 41,925 | 52,281,122 |
2024-06-14 | 12.5 | 12.59 | 12.14 | 12.45 | -2.51% | 46,097 | 56,920,097 |
2024-06-13 | 12.77 | 12.92 | 12.61 | 12.77 | -0.55% | 41,300 | 52,570,353 |
2024-06-12 | 13.08 | 13.13 | 12.79 | 12.84 | -1.15% | 44,716 | 57,873,213 |
2024-06-11 | 12.84 | 13.09 | 12.72 | 12.99 | +0.54% | 40,882 | 52,896,196 |
2024-06-07 | 12.97 | 13.11 | 12.8 | 12.92 | -0.08% | 41,397 | 53,655,704 |
2024-06-06 | 13.22 | 13.29 | 12.87 | 12.93 | -2.27% | 76,255 | 99,419,493 |
2024-06-05 | 13.47 | 13.56 | 13.21 | 13.23 | -1.34% | 33,931 | 45,360,625 |
2024-06-04 | 13.17 | 13.44 | 13.16 | 13.41 | +1.36% | 36,726 | 48,892,376 |
2024-06-03 | 13.28 | 13.48 | 13.13 | 13.23 | -0.38% | 39,537 | 52,489,193 |
2024-05-31 | 13.36 | 13.48 | 13.27 | 13.28 | -0.67% | 23,864 | 31,890,535 |
2024-05-30 | 13.35 | 13.46 | 13.23 | 13.37 | +0.15% | 29,169 | 38,879,704 |
2024-05-29 | 13.39 | 13.55 | 13.29 | 13.35 | -0.45% | 34,494 | 46,275,296 |
2024-05-28 | 13.62 | 13.73 | 13.37 | 13.41 | -1.97% | 29,801 | 40,185,190 |
2024-05-27 | 13.66 | 13.71 | 13.47 | 13.68 | +0.66% | 39,165 | 53,176,440 |
2024-05-24 | 13.62 | 13.82 | 13.53 | 13.59 | -0.95% | 35,658 | 48,613,485 |
2024-05-23 | 13.99 | 14.03 | 13.68 | 13.72 | -1.93% | 40,729 | 56,151,194 |
2024-05-22 | 14.34 | 14.34 | 13.92 | 13.99 | -1.69% | 47,278 | 66,365,471 |
2024-05-21 | 14.47 | 14.5 | 14.2 | 14.23 | -1.59% | 38,751 | 55,429,452 |
2024-05-20 | 14.5 | 14.65 | 14.33 | 14.46 | 0% | 55,936 | 80,900,089 |
2024-05-17 | 14.01 | 14.48 | 14.01 | 14.46 | +3.06% | 66,630 | 95,123,553 |
2024-05-16 | 14.09 | 14.18 | 14.01 | 14.03 | -0.43% | 36,639 | 51,588,531 |
2024-05-15 | 14.28 | 14.35 | 14.07 | 14.09 | -1.26% | 35,710 | 50,697,234 |
2024-05-14 | 14.24 | 14.36 | 14.17 | 14.27 | +0.85% | 39,619 | 56,552,115 |
2024-05-13 | 14.45 | 14.45 | 14.11 | 14.15 | -2.01% | 54,743 | 77,655,782 |
2024-05-10 | 14.44 | 14.58 | 14.34 | 14.44 | +0.7% | 48,825 | 70,457,091 |
2024-05-09 | 14.39 | 14.58 | 14.26 | 14.34 | +0.28% | 72,033 | 103,887,155 |
2024-05-08 | 14.39 | 14.44 | 14.24 | 14.3 | -0.63% | 52,547 | 75,282,549 |
2024-05-07 | 14.05 | 14.48 | 14.01 | 14.39 | +2.27% | 104,197 | 149,032,922 |
2024-05-06 | 14.06 | 14.23 | 13.95 | 14.07 | +0.72% | 85,152 | 119,760,806 |
2024-04-30 | 13.8 | 14.01 | 13.77 | 13.97 | +0.65% | 63,215 | 88,010,333 |
2024-04-29 | 13.9 | 13.94 | 13.67 | 13.88 | -0.5% | 96,140 | 132,777,115 |
2024-04-26 | 13.65 | 13.96 | 13.62 | 13.95 | +3.56% | 92,037 | 127,371,628 |
2024-04-25 | 13.5 | 13.59 | 13.35 | 13.47 | -0.37% | 39,436 | 53,109,389 |
2024-04-24 | 13.72 | 13.75 | 13.37 | 13.52 | -1.46% | 51,264 | 69,209,476 |
2024-04-23 | 13.77 | 13.85 | 13.54 | 13.72 | +0.37% | 46,700 | 63,888,085 |
2024-04-22 | 13.4 | 13.84 | 13.38 | 13.67 | +1.79% | 65,342 | 89,369,630 |
2024-04-19 | 13.24 | 13.46 | 13.19 | 13.43 | +0.75% | 46,194 | 61,736,156 |
2024-04-18 | 13.11 | 13.6 | 12.98 | 13.33 | +1.14% | 59,948 | 80,138,269 |
2024-04-17 | 13.15 | 13.21 | 12.93 | 13.18 | +1% | 72,843 | 95,271,953 |
2024-04-16 | 13.03 | 13.32 | 12.97 | 13.05 | -1.06% | 65,237 | 85,768,809 |
2024-04-15 | 13.09 | 13.38 | 13 | 13.19 | +0.69% | 45,857 | 60,509,863 |
2024-04-12 | 13.13 | 13.38 | 13.07 | 13.1 | -1.28% | 28,239 | 37,215,957 |
2024-04-11 | 13.27 | 13.48 | 13.11 | 13.27 | -0.52% | 35,492 | 47,273,820 |
2024-04-10 | 13.48 | 13.5 | 13.23 | 13.34 | -0.82% | 31,364 | 41,898,576 |
2024-04-09 | 13.34 | 13.53 | 13.23 | 13.45 | +0.9% | 43,227 | 57,940,257 |
2024-04-08 | 13.6 | 13.61 | 13.22 | 13.33 | -2.27% | 64,554 | 86,259,412 |
2024-04-03 | 13.59 | 13.73 | 13.52 | 13.64 | 0% | 46,515 | 63,266,965 |
2024-04-02 | 13.38 | 13.75 | 13.22 | 13.64 | +1.94% | 79,662 | 108,078,753 |
2024-04-01 | 12.85 | 13.45 | 12.85 | 13.38 | +3.08% | 78,280 | 103,802,142 |
2024-03-29 | 12.77 | 13.02 | 12.66 | 12.98 | +1.56% | 76,814 | 99,106,331 |
2024-03-28 | 13 | 13.33 | 12.64 | 12.78 | +3.06% | 109,848 | 140,950,810 |
2024-03-27 | 12.52 | 12.74 | 12.4 | 12.4 | -0.88% | 34,194 | 42,920,051 |
2024-03-26 | 12.33 | 12.65 | 12.33 | 12.51 | +0.97% | 35,134 | 43,858,368 |
2024-03-25 | 12.55 | 12.68 | 12.36 | 12.39 | -1.67% | 32,655 | 40,843,051 |
2024-03-22 | 12.81 | 12.9 | 12.51 | 12.6 | -1.56% | 42,834 | 54,147,232 |
2024-03-21 | 12.79 | 12.95 | 12.63 | 12.8 | +0.08% | 38,907 | 49,817,264 |
2024-03-20 | 12.72 | 12.83 | 12.66 | 12.79 | +0.55% | 32,902 | 41,911,247 |
2024-03-19 | 12.56 | 12.93 | 12.54 | 12.72 | +0.55% | 50,912 | 64,914,716 |
2024-03-18 | 12.77 | 12.77 | 12.41 | 12.65 | -0.94% | 64,303 | 80,711,599 |
2024-03-15 | 12.44 | 12.77 | 12.4 | 12.77 | +2.65% | 63,880 | 80,617,310 |
2024-03-14 | 12.47 | 12.72 | 12.36 | 12.44 | -1.11% | 45,549 | 57,112,111 |
2024-03-13 | 12.48 | 12.7 | 12.4 | 12.58 | +0.8% | 64,171 | 80,701,036 |
2024-03-12 | 12.17 | 12.48 | 12.12 | 12.48 | +2.38% | 66,619 | 82,323,687 |
2024-03-11 | 11.74 | 12.19 | 11.65 | 12.19 | +4.28% | 62,894 | 75,133,617 |
2024-03-08 | 11.74 | 11.8 | 11.55 | 11.69 | -0.09% | 34,189 | 39,894,719 |
2024-03-07 | 11.89 | 12.03 | 11.7 | 11.7 | -1.68% | 45,070 | 53,518,074 |
2024-03-06 | 12.07 | 12.12 | 11.75 | 11.9 | -1.65% | 57,999 | 69,178,604 |
2024-03-05 | 12.04 | 12.18 | 12 | 12.1 | -0.17% | 50,583 | 61,166,032 |
2024-03-04 | 12.23 | 12.29 | 12.02 | 12.12 | -0.49% | 54,135 | 65,590,672 |
2024-03-01 | 12.44 | 12.44 | 12.06 | 12.18 | -0.81% | 64,878 | 78,811,476 |
2024-02-29 | 12.06 | 12.32 | 12 | 12.28 | +1.91% | 60,295 | 73,582,312 |
2024-02-28 | 12.26 | 12.56 | 12.04 | 12.05 | -1.87% | 82,400 | 101,350,059 |
2024-02-27 | 12.09 | 12.28 | 11.98 | 12.28 | +1.4% | 50,735 | 61,598,627 |
2024-02-26 | 12.2 | 12.41 | 11.9 | 12.11 | -1.38% | 73,665 | 89,233,823 |
2024-02-23 | 12.36 | 12.37 | 12.05 | 12.28 | -0.73% | 65,330 | 79,513,211 |
2024-02-22 | 12.47 | 12.48 | 12.2 | 12.37 | -0.8% | 65,044 | 79,980,963 |
2024-02-21 | 11.9 | 12.88 | 11.82 | 12.47 | +3.74% | 100,401 | 125,288,352 |
2024-02-20 | 12.1 | 12.15 | 11.82 | 12.02 | -1.56% | 80,258 | 95,989,372 |
2024-02-19 | 12.67 | 12.68 | 11.98 | 12.21 | -2.01% | 106,697 | 130,386,796 |
2024-02-08 | 12.79 | 13.49 | 12.4 | 12.46 | -0.8% | 148,385 | 191,991,231 |
2024-02-07 | 11.5 | 12.56 | 11.44 | 12.56 | +9.98% | 135,173 | 167,425,454 |
2024-02-06 | 10.46 | 11.43 | 10.21 | 11.42 | +8.35% | 84,457 | 92,505,316 |
2024-02-05 | 10.63 | 10.9 | 10.02 | 10.54 | -1.77% | 104,621 | 108,997,040 |
2024-02-02 | 11.11 | 11.24 | 10.38 | 10.73 | -3.33% | 70,261 | 76,560,300 |
2024-02-01 | 11.12 | 11.39 | 10.98 | 11.1 | -0.36% | 57,470 | 64,128,746 |
2024-01-31 | 11.5 | 11.72 | 11.11 | 11.14 | -3.05% | 57,402 | 64,970,220 |
2024-01-30 | 11.71 | 11.85 | 11.48 | 11.49 | -3.85% | 49,617 | 57,949,109 |
2024-01-29 | 12.03 | 12.39 | 11.83 | 11.95 | -0.83% | 62,345 | 75,153,606 |
2024-01-26 | 12.2 | 12.34 | 12.02 | 12.05 | -1.31% | 40,904 | 49,641,941 |
2024-01-25 | 12.15 | 12.37 | 12 | 12.21 | +0.41% | 57,417 | 70,036,005 |
2024-01-24 | 11.92 | 12.18 | 11.72 | 12.16 | +2.53% | 58,150 | 69,721,256 |
2024-01-23 | 11.69 | 11.92 | 11.41 | 11.86 | +3.04% | 57,547 | 67,397,331 |
2024-01-22 | 12.32 | 12.35 | 11.48 | 11.51 | -6.8% | 54,006 | 64,389,788 |
2024-01-19 | 12.42 | 12.54 | 12.31 | 12.35 | -0.72% | 27,466 | 34,084,711 |
2024-01-18 | 12.55 | 12.59 | 12.05 | 12.44 | -1.11% | 51,674 | 63,471,375 |
2024-01-17 | 12.9 | 12.94 | 12.57 | 12.58 | -2.86% | 32,786 | 41,862,155 |
2024-01-16 | 12.85 | 12.97 | 12.76 | 12.95 | +0.47% | 34,353 | 44,200,219 |
2024-01-15 | 12.89 | 13.09 | 12.88 | 12.89 | -0.77% | 33,110 | 42,882,690 |
2024-01-12 | 12.88 | 13.14 | 12.82 | 12.99 | +0.54% | 28,634 | 37,232,612 |
2024-01-11 | 12.84 | 12.99 | 12.75 | 12.92 | +0.23% | 33,430 | 42,992,728 |
2024-01-10 | 12.65 | 12.92 | 12.51 | 12.89 | +1.42% | 33,518 | 42,799,244 |
2024-01-09 | 12.79 | 12.83 | 12.54 | 12.71 | -0.86% | 40,026 | 50,690,579 |
2024-01-08 | 12.96 | 13.1 | 12.75 | 12.82 | -1.61% | 33,195 | 42,752,933 |
2024-01-05 | 13.15 | 13.22 | 12.94 | 13.03 | -1.14% | 35,022 | 45,850,695 |
2024-01-04 | 13.41 | 13.41 | 13.11 | 13.18 | -1.35% | 35,966 | 47,527,220 |
2024-01-03 | 13.38 | 13.5 | 13.25 | 13.36 | -0.22% | 42,361 | 56,623,731 |
2024-01-02 | 13.3 | 13.47 | 13.1 | 13.39 | +0.75% | 59,601 | 79,518,086 |
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: