股票概览
10.87
-0.37%
-0.04
11
开盘价
11.31
最高价
10.81
最低价
25,941
成交量
数据更新至: 2024-12-31
技术指标
10.79
MA5 (5日均线)
11.01
MA10 (10日均线)
11.46
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 | 11 | 11.31 | 10.81 | 10.87 | -0.37% | 25,941 | 28,760,156 |
| 2024-12-30 | 10.81 | 11.15 | 10.42 | 10.91 | +0.09% | 37,149 | 40,393,300 |
| 2024-12-27 | 10.95 | 11.44 | 10.65 | 10.9 | -0.46% | 63,583 | 70,666,507 |
| 2024-12-26 | 10.31 | 11.36 | 10.23 | 10.95 | +6% | 91,015 | 101,483,919 |
| 2024-12-25 | 10.5 | 10.55 | 9.94 | 10.33 | -2.55% | 25,185 | 25,762,771 |
| 2024-12-24 | 10.8 | 11.15 | 10.37 | 10.6 | -1.85% | 31,181 | 33,309,432 |
| 2024-12-23 | 11.98 | 12.17 | 10.77 | 10.8 | -9.77% | 43,636 | 48,686,727 |
| 2024-12-20 | 11.33 | 12.06 | 11.33 | 11.97 | +4.72% | 28,270 | 33,478,913 |
| 2024-12-19 | 11.27 | 11.45 | 11.1 | 11.43 | +0.53% | 18,479 | 20,879,420 |
| 2024-12-18 | 11.7 | 11.7 | 11 | 11.37 | -0.87% | 29,800 | 33,785,327 |
| 2024-12-17 | 12.6 | 12.6 | 11.42 | 11.47 | -9.61% | 42,618 | 50,276,072 |
| 2024-12-16 | 12.45 | 12.95 | 12.45 | 12.69 | +1.85% | 38,258 | 48,605,208 |
| 2024-12-13 | 12.32 | 12.88 | 12.26 | 12.46 | +0.24% | 33,320 | 41,712,751 |
| 2024-12-12 | 11.98 | 12.75 | 11.8 | 12.43 | +4.37% | 49,177 | 60,602,025 |
| 2024-12-11 | 11.85 | 12.25 | 11.61 | 11.91 | +0.76% | 32,674 | 39,073,040 |
| 2024-12-10 | 11.85 | 11.95 | 11.59 | 11.82 | +1.9% | 24,511 | 28,745,071 |
| 2024-12-09 | 11.74 | 11.88 | 11.38 | 11.6 | -1.19% | 18,894 | 21,928,607 |
| 2024-12-06 | 11.69 | 11.75 | 11.46 | 11.74 | +0.09% | 23,634 | 27,488,820 |
| 2024-12-05 | 11.31 | 11.84 | 11.23 | 11.73 | +3.81% | 31,896 | 36,958,745 |
| 2024-12-04 | 11.57 | 11.61 | 11.15 | 11.3 | -2.33% | 22,532 | 25,702,393 |
| 2024-12-03 | 11.7 | 11.83 | 11.35 | 11.57 | -1.53% | 29,339 | 33,897,798 |
| 2024-12-02 | 11.54 | 12.14 | 11.49 | 11.75 | +1.82% | 40,864 | 48,357,348 |
| 2024-11-29 | 11.28 | 11.71 | 11.09 | 11.54 | +2.03% | 26,759 | 30,606,503 |
| 2024-11-28 | 11.14 | 11.31 | 11.03 | 11.31 | +1.43% | 26,462 | 29,585,747 |
| 2024-11-27 | 11 | 11.16 | 10.62 | 11.15 | +0.72% | 18,905 | 20,550,619 |
| 2024-11-26 | 11.03 | 11.29 | 10.92 | 11.07 | +0.36% | 15,948 | 17,720,527 |
| 2024-11-25 | 10.3 | 11.08 | 10.3 | 11.03 | +2.22% | 15,563 | 16,922,720 |
| 2024-11-22 | 11.32 | 11.48 | 10.62 | 10.79 | -4.93% | 19,161 | 21,163,959 |
| 2024-11-21 | 11.08 | 11.52 | 11.08 | 11.35 | +1.89% | 23,297 | 26,320,659 |
| 2024-11-20 | 10.63 | 11.15 | 10.56 | 11.14 | +4.31% | 25,656 | 28,147,330 |
| 2024-11-19 | 10.36 | 10.75 | 10.29 | 10.68 | +2.4% | 16,292 | 17,057,939 |
| 2024-11-18 | 10.63 | 10.89 | 10.2 | 10.43 | -1.97% | 21,184 | 22,192,221 |
| 2024-11-15 | 10.68 | 11.03 | 10.52 | 10.64 | -1.02% | 17,293 | 18,672,509 |
| 2024-11-14 | 10.98 | 11.14 | 10.65 | 10.75 | -2.45% | 24,456 | 26,489,961 |
| 2024-11-13 | 10.89 | 11.08 | 10.6 | 11.02 | +2.13% | 20,793 | 22,616,560 |
| 2024-11-12 | 10.91 | 11.22 | 10.72 | 10.79 | -0.74% | 20,987 | 23,033,206 |
| 2024-11-11 | 10.57 | 10.9 | 10.51 | 10.87 | +1.87% | 19,461 | 20,859,020 |
| 2024-11-08 | 10.88 | 10.99 | 10.63 | 10.67 | -1.93% | 24,784 | 26,609,203 |
| 2024-11-07 | 10.32 | 10.97 | 10.29 | 10.88 | +4.92% | 25,610 | 27,406,339 |
| 2024-11-06 | 10.29 | 10.5 | 10.12 | 10.37 | +0.58% | 20,969 | 21,678,944 |
| 2024-11-05 | 10.13 | 10.35 | 10.12 | 10.31 | +1.78% | 19,728 | 20,193,015 |
| 2024-11-04 | 10.16 | 10.5 | 9.85 | 10.13 | +0.7% | 23,941 | 24,083,396 |
| 2024-11-01 | 10.49 | 10.62 | 10 | 10.06 | -4.1% | 30,966 | 31,523,168 |
| 2024-10-31 | 10.34 | 10.74 | 10.34 | 10.49 | +1.84% | 17,879 | 18,814,106 |
| 2024-10-30 | 10.49 | 10.81 | 10.17 | 10.3 | -2.28% | 22,633 | 23,624,163 |
| 2024-10-29 | 10.71 | 11 | 10.47 | 10.54 | -1.59% | 28,487 | 30,491,924 |
| 2024-10-28 | 10.43 | 10.9 | 10.33 | 10.71 | +4.59% | 30,997 | 32,881,003 |
| 2024-10-25 | 10.09 | 10.34 | 10.09 | 10.24 | +0.99% | 18,763 | 19,184,958 |
| 2024-10-24 | 9.96 | 10.23 | 9.79 | 10.14 | +0.9% | 24,307 | 24,274,308 |
| 2024-10-23 | 9.84 | 10.39 | 9.71 | 10.05 | +2.34% | 41,732 | 42,460,473 |
| 2024-10-22 | 9.66 | 9.82 | 9.6 | 9.82 | +1.55% | 18,672 | 18,146,379 |
| 2024-10-21 | 9.54 | 9.8 | 9.43 | 9.67 | +1.47% | 14,504 | 13,934,805 |
| 2024-10-18 | 9.24 | 9.74 | 9.2 | 9.53 | +2.92% | 20,233 | 19,120,010 |
| 2024-10-17 | 9.36 | 9.62 | 9.23 | 9.26 | -1.38% | 13,474 | 12,709,252 |
| 2024-10-16 | 9.3 | 9.58 | 9.16 | 9.39 | +0.11% | 16,782 | 15,826,272 |
| 2024-10-15 | 9.41 | 9.65 | 9.34 | 9.38 | -1.47% | 13,719 | 13,038,247 |
| 2024-10-14 | 9.32 | 9.65 | 9.28 | 9.52 | +2.59% | 18,664 | 17,679,907 |
| 2024-10-11 | 9.57 | 9.68 | 9.18 | 9.28 | -3.03% | 23,218 | 21,891,639 |
| 2024-10-10 | 9.35 | 9.75 | 9.35 | 9.57 | +2.35% | 25,685 | 24,517,844 |
| 2024-10-09 | 10.07 | 10.07 | 9.29 | 9.35 | -9.4% | 34,943 | 33,627,638 |
| 2024-10-08 | 10.77 | 10.79 | 9.61 | 10.32 | +4.77% | 45,552 | 46,790,839 |
| 2024-09-30 | 9.43 | 9.9 | 9.2 | 9.85 | +8% | 42,276 | 40,677,967 |
| 2024-09-27 | 9.1 | 9.2 | 8.86 | 9.12 | +2.13% | 13,221 | 11,960,837 |
| 2024-09-26 | 8.62 | 8.93 | 8.56 | 8.93 | +3.72% | 14,754 | 12,934,913 |
| 2024-09-25 | 8.57 | 8.8 | 8.55 | 8.61 | +1.77% | 12,122 | 10,525,135 |
| 2024-09-24 | 8.28 | 8.52 | 8.24 | 8.46 | +3.42% | 13,190 | 11,077,756 |
| 2024-09-23 | 8.2 | 8.28 | 8.1 | 8.18 | +0.25% | 8,642 | 7,086,888 |
| 2024-09-20 | 8.26 | 8.33 | 8.14 | 8.16 | -1.21% | 10,207 | 8,383,733 |
| 2024-09-19 | 7.98 | 8.33 | 7.91 | 8.26 | +4.03% | 13,061 | 10,705,064 |
| 2024-09-18 | 8.09 | 8.09 | 7.74 | 7.94 | -0.87% | 10,430 | 8,207,311 |
| 2024-09-13 | 8.18 | 8.18 | 8 | 8.01 | -1.48% | 10,443 | 8,443,194 |
| 2024-09-12 | 8.18 | 8.31 | 8.11 | 8.13 | +0.12% | 9,850 | 8,081,766 |
| 2024-09-11 | 8.29 | 8.31 | 8.08 | 8.12 | -2.17% | 10,766 | 8,809,270 |
| 2024-09-10 | 8.3 | 8.37 | 8.16 | 8.3 | +0.73% | 11,940 | 9,877,402 |
| 2024-09-09 | 8.22 | 8.38 | 8.07 | 8.24 | -0.24% | 9,712 | 8,006,776 |
| 2024-09-06 | 8.5 | 8.57 | 8.26 | 8.26 | -2.82% | 11,760 | 9,819,236 |
| 2024-09-05 | 8.46 | 8.54 | 8.4 | 8.5 | +0.95% | 10,726 | 9,088,881 |
| 2024-09-04 | 8.65 | 8.67 | 8.38 | 8.42 | -2.77% | 13,344 | 11,332,543 |
| 2024-09-03 | 8.53 | 8.76 | 8.49 | 8.66 | +1.52% | 17,425 | 15,098,414 |
| 2024-09-02 | 8.66 | 8.78 | 8.5 | 8.53 | -1.5% | 13,654 | 11,806,647 |
| 2024-08-30 | 8.47 | 8.88 | 8.45 | 8.66 | +1.88% | 23,250 | 20,194,383 |
| 2024-08-29 | 8.58 | 8.83 | 8.46 | 8.5 | -1.85% | 23,419 | 20,167,451 |
| 2024-08-28 | 8.33 | 8.72 | 8.28 | 8.66 | +2.85% | 11,483 | 9,841,426 |
| 2024-08-27 | 8.6 | 8.8 | 8.34 | 8.42 | -1.17% | 14,860 | 12,653,755 |
| 2024-08-26 | 8.28 | 8.76 | 8.28 | 8.52 | +1.67% | 14,421 | 12,299,120 |
| 2024-08-23 | 8.48 | 8.61 | 8.2 | 8.38 | -2.1% | 14,209 | 11,860,333 |
| 2024-08-22 | 8.61 | 8.69 | 8.5 | 8.56 | 0% | 7,853 | 6,743,747 |
| 2024-08-21 | 8.65 | 8.72 | 8.5 | 8.56 | -1.04% | 6,732 | 5,797,851 |
| 2024-08-20 | 8.85 | 8.99 | 8.55 | 8.65 | -2.26% | 8,046 | 7,002,447 |
| 2024-08-19 | 9.05 | 9.08 | 8.79 | 8.85 | -1.12% | 9,049 | 8,039,650 |
| 2024-08-16 | 9.13 | 9.2 | 8.93 | 8.95 | -1.97% | 8,456 | 7,628,160 |
| 2024-08-15 | 9.03 | 9.26 | 8.8 | 9.13 | +1.56% | 13,067 | 11,837,417 |
| 2024-08-14 | 9.04 | 9.12 | 8.95 | 8.99 | 0% | 7,307 | 6,596,221 |
| 2024-08-13 | 8.95 | 9.06 | 8.79 | 8.99 | +0.45% | 9,746 | 8,700,332 |
| 2024-08-12 | 9.04 | 9.12 | 8.85 | 8.95 | -1.86% | 12,511 | 11,206,179 |
| 2024-08-09 | 9.19 | 9.34 | 9.06 | 9.12 | 0% | 13,946 | 12,785,876 |
| 2024-08-08 | 8.94 | 9.27 | 8.85 | 9.12 | +1.45% | 11,357 | 10,315,102 |
| 2024-08-07 | 9.16 | 9.19 | 8.9 | 8.99 | 0% | 8,601 | 7,753,199 |
| 2024-08-06 | 8.87 | 9.1 | 8.83 | 8.99 | +2.51% | 11,706 | 10,494,811 |
| 2024-08-05 | 8.97 | 9.16 | 8.76 | 8.77 | -2.99% | 12,715 | 11,394,519 |
| 2024-08-02 | 9.19 | 9.27 | 8.96 | 9.04 | -1.53% | 9,208 | 8,411,794 |
| 2024-08-01 | 9.28 | 9.35 | 9.15 | 9.18 | +0.33% | 10,578 | 9,779,360 |
| 2024-07-31 | 8.89 | 9.2 | 8.79 | 9.15 | +3.51% | 11,628 | 10,537,791 |
| 2024-07-30 | 8.75 | 8.94 | 8.63 | 8.84 | +1.03% | 11,680 | 10,288,847 |
| 2024-07-29 | 8.72 | 8.75 | 8.49 | 8.75 | +1.39% | 9,963 | 8,618,637 |
| 2024-07-26 | 8.38 | 8.65 | 8.38 | 8.63 | +2.98% | 10,015 | 8,573,157 |
| 2024-07-25 | 8.35 | 8.57 | 8.17 | 8.38 | +0.84% | 8,579 | 7,171,177 |
| 2024-07-24 | 8.51 | 8.56 | 8.3 | 8.31 | -2.35% | 14,064 | 11,792,114 |
| 2024-07-23 | 8.68 | 8.83 | 8.5 | 8.51 | -1.39% | 10,708 | 9,286,345 |
| 2024-07-22 | 8.58 | 8.72 | 8.4 | 8.63 | +1.53% | 12,927 | 11,101,244 |
| 2024-07-19 | 8.5 | 8.64 | 8.32 | 8.5 | -24.11% | 11,163 | 9,484,144 |
| 2024-07-18 | 11.26 | 11.29 | 10.93 | 11.2 | -0.8% | 10,802 | 11,978,160 |
| 2024-07-17 | 11.54 | 11.63 | 11.29 | 11.29 | -2.34% | 7,758 | 8,880,148 |
| 2024-07-16 | 11.64 | 11.87 | 11.45 | 11.56 | -1.28% | 8,199 | 9,470,098 |
| 2024-07-15 | 12.17 | 12.17 | 11.61 | 11.71 | -3.38% | 10,098 | 11,857,955 |
| 2024-07-12 | 11.9 | 12.38 | 11.9 | 12.12 | +0.75% | 12,863 | 15,640,503 |
| 2024-07-11 | 11.52 | 12.05 | 11.4 | 12.03 | +2.65% | 18,628 | 21,880,008 |
| 2024-07-10 | 11.86 | 11.88 | 11.58 | 11.72 | -1.1% | 7,644 | 9,011,221 |
| 2024-07-09 | 11.67 | 11.96 | 11.37 | 11.85 | +0.51% | 9,704 | 11,365,608 |
| 2024-07-08 | 12.09 | 12.15 | 11.77 | 11.79 | -2.64% | 8,199 | 9,740,844 |
| 2024-07-05 | 12.15 | 12.25 | 11.82 | 12.11 | -0.33% | 10,725 | 12,971,119 |
| 2024-07-04 | 12.58 | 12.65 | 12.13 | 12.15 | -3.49% | 10,934 | 13,478,417 |
| 2024-07-03 | 12.58 | 12.7 | 12.35 | 12.59 | 0% | 8,089 | 10,161,804 |
| 2024-07-02 | 12.44 | 12.68 | 12.35 | 12.59 | +0.72% | 8,383 | 10,540,927 |
| 2024-07-01 | 12.3 | 12.56 | 12.3 | 12.5 | +0.56% | 10,689 | 13,306,084 |
| 2024-06-28 | 12.32 | 12.71 | 12.13 | 12.43 | +1.39% | 16,834 | 20,877,403 |
| 2024-06-27 | 12.58 | 12.66 | 12.25 | 12.26 | -2.47% | 9,579 | 11,903,633 |
| 2024-06-26 | 12.02 | 12.57 | 11.99 | 12.57 | +3.63% | 16,380 | 20,143,871 |
| 2024-06-25 | 12.27 | 12.4 | 12.04 | 12.13 | +0.33% | 14,122 | 17,267,326 |
| 2024-06-24 | 12.4 | 12.51 | 11.97 | 12.09 | -3.43% | 16,143 | 19,593,695 |
| 2024-06-21 | 12.42 | 12.8 | 12.36 | 12.52 | -0.24% | 10,598 | 13,371,842 |
| 2024-06-20 | 13.07 | 13.13 | 12.52 | 12.55 | -4.92% | 18,583 | 23,642,658 |
| 2024-06-19 | 12.87 | 13.33 | 12.87 | 13.2 | +2.56% | 25,711 | 33,709,953 |
| 2024-06-18 | 12.7 | 12.88 | 12.6 | 12.87 | +1.9% | 14,619 | 18,687,053 |
| 2024-06-17 | 12.79 | 12.92 | 12.57 | 12.63 | -2.09% | 18,204 | 23,081,111 |
| 2024-06-14 | 12.98 | 13.26 | 12.65 | 12.9 | -0.92% | 24,484 | 31,756,849 |
| 2024-06-13 | 12.69 | 13.5 | 12.43 | 13.02 | +2.76% | 36,450 | 46,617,059 |
| 2024-06-12 | 12.58 | 12.85 | 12.48 | 12.67 | +0.64% | 29,047 | 36,770,117 |
| 2024-06-11 | 12.07 | 12.69 | 11.9 | 12.59 | +1.53% | 43,770 | 54,098,690 |
| 2024-06-07 | 12.06 | 12.88 | 12.06 | 12.4 | -7.46% | 80,080 | 99,599,378 |
| 2024-06-06 | 13.4 | 13.7 | 13.4 | 13.4 | -10.01% | 29,235 | 39,226,721 |
| 2024-06-05 | 16 | 16.38 | 14.72 | 14.89 | 0% | 129,264 | 205,201,842 |
| 2024-06-04 | 13.59 | 14.89 | 12.51 | 14.89 | +9.97% | 64,194 | 89,052,782 |
| 2024-06-03 | 14.12 | 14.12 | 13.31 | 13.54 | -4.11% | 19,467 | 26,613,470 |
| 2024-05-31 | 13.46 | 14.74 | 13.45 | 14.12 | +4.9% | 27,886 | 39,285,243 |
| 2024-05-30 | 13.89 | 13.89 | 13.4 | 13.46 | -2.68% | 17,670 | 23,864,372 |
| 2024-05-29 | 13.3 | 14.15 | 13.19 | 13.83 | +3.83% | 22,173 | 30,611,568 |
| 2024-05-28 | 13.7 | 13.8 | 13.29 | 13.32 | -3.2% | 15,296 | 20,644,292 |
| 2024-05-27 | 13.79 | 14.01 | 13.39 | 13.76 | +0.44% | 21,070 | 28,791,686 |
| 2024-05-24 | 14.3 | 14.99 | 13.68 | 13.7 | -1.72% | 36,443 | 51,441,743 |
| 2024-05-23 | 14.55 | 14.99 | 13.94 | 13.94 | -6.57% | 56,020 | 81,009,005 |
| 2024-05-22 | 14.35 | 15.66 | 14.21 | 14.92 | +4.78% | 78,708 | 119,391,298 |
| 2024-05-21 | 14.51 | 14.76 | 14.17 | 14.24 | -2.47% | 29,955 | 43,059,467 |
| 2024-05-20 | 15.32 | 15.32 | 14.37 | 14.6 | -6.41% | 47,576 | 69,438,595 |
| 2024-05-17 | 15.02 | 15.65 | 14.59 | 15.6 | +3.86% | 57,535 | 87,073,958 |
| 2024-05-16 | 14.1 | 15.17 | 14.1 | 15.02 | +6.45% | 41,451 | 60,981,284 |
| 2024-05-15 | 14.17 | 14.95 | 13.96 | 14.11 | +0.21% | 23,834 | 34,279,559 |
| 2024-05-14 | 13.9 | 14.2 | 13.66 | 14.08 | +3.45% | 16,366 | 22,876,640 |
| 2024-05-13 | 14.18 | 14.18 | 13.52 | 13.61 | -4.29% | 17,531 | 24,135,492 |
| 2024-05-10 | 14.3 | 14.44 | 14 | 14.22 | -0.14% | 9,676 | 13,734,227 |
| 2024-05-09 | 14.19 | 14.38 | 14.15 | 14.24 | +0.99% | 9,101 | 12,987,269 |
| 2024-05-08 | 14.3 | 14.41 | 13.97 | 14.1 | -1.74% | 12,696 | 17,972,779 |
| 2024-05-07 | 14.29 | 14.39 | 14.03 | 14.35 | +1.7% | 11,934 | 17,004,472 |
| 2024-05-06 | 13.75 | 14.28 | 13.7 | 14.11 | +4.36% | 23,261 | 32,681,288 |
| 2024-04-30 | 13.61 | 13.88 | 13.41 | 13.52 | -0.52% | 25,547 | 34,855,423 |
| 2024-04-29 | 12.88 | 13.64 | 12.71 | 13.59 | +6.92% | 19,889 | 26,357,952 |
| 2024-04-26 | 12.55 | 12.97 | 12.52 | 12.71 | +0.24% | 15,970 | 20,318,334 |
| 2024-04-25 | 12.64 | 12.98 | 12.48 | 12.68 | +0.88% | 18,337 | 23,402,691 |
| 2024-04-24 | 12.24 | 12.6 | 12.1 | 12.57 | +3.2% | 13,345 | 16,579,736 |
| 2024-04-23 | 11.86 | 12.33 | 11.72 | 12.18 | +3.4% | 14,695 | 17,786,163 |
| 2024-04-22 | 11.85 | 11.98 | 11.51 | 11.78 | -2% | 12,829 | 15,074,427 |
| 2024-04-19 | 12.17 | 12.24 | 11.72 | 12.02 | -1.39% | 18,785 | 22,416,820 |
| 2024-04-18 | 12.2 | 12.95 | 11.67 | 12.19 | -0.08% | 27,678 | 33,774,935 |
| 2024-04-17 | 11.27 | 12.39 | 11.27 | 12.2 | +8.35% | 35,598 | 42,472,319 |
| 2024-04-16 | 11.9 | 12.08 | 11.26 | 11.26 | -9.99% | 24,472 | 27,725,885 |
| 2024-04-15 | 13.77 | 14 | 12.51 | 12.51 | -10% | 32,515 | 41,492,353 |
| 2024-04-12 | 13.8 | 14.47 | 13.8 | 13.9 | +0.87% | 26,828 | 37,989,747 |
| 2024-04-11 | 13.69 | 14.22 | 13.51 | 13.78 | +1.47% | 26,478 | 36,980,798 |
| 2024-04-10 | 14.26 | 14.68 | 13.5 | 13.58 | -4.9% | 24,414 | 33,932,817 |
| 2024-04-09 | 13.5 | 14.32 | 13.5 | 14.28 | +3.25% | 30,139 | 42,423,998 |
| 2024-04-08 | 14.68 | 15 | 13.82 | 13.83 | -9.31% | 48,019 | 68,372,909 |
| 2024-04-03 | 15.02 | 16.49 | 14.89 | 15.25 | +1.4% | 43,366 | 67,151,253 |
| 2024-04-02 | 15.62 | 15.62 | 14.88 | 15.04 | -3.71% | 41,997 | 63,347,063 |
| 2024-04-01 | 15.22 | 15.69 | 15.09 | 15.62 | +1.3% | 46,069 | 70,917,291 |
| 2024-03-29 | 16.13 | 16.3 | 15.22 | 15.42 | -7.72% | 80,223 | 125,380,602 |
| 2024-03-28 | 16.15 | 17.15 | 15.76 | 16.71 | -2.74% | 104,066 | 171,374,810 |
| 2024-03-27 | 15.23 | 17.18 | 14.7 | 17.18 | +9.99% | 115,062 | 184,506,359 |
| 2024-03-26 | 15.1 | 16.8 | 14.93 | 15.62 | -0.7% | 88,656 | 136,353,878 |
| 2024-03-25 | 14.34 | 15.73 | 13.95 | 15.73 | +10% | 74,230 | 114,490,762 |
| 2024-03-22 | 14.5 | 14.86 | 14.12 | 14.3 | -1.58% | 15,253 | 21,990,718 |
| 2024-03-21 | 14.43 | 14.74 | 14.05 | 14.53 | +0.69% | 17,188 | 24,734,868 |
| 2024-03-20 | 14.03 | 14.5 | 13.92 | 14.43 | +3.22% | 11,952 | 17,030,316 |
| 2024-03-19 | 13.83 | 14.14 | 13.7 | 13.98 | +0.79% | 17,405 | 24,264,070 |
| 2024-03-18 | 13.99 | 14 | 13.57 | 13.87 | +0.95% | 20,422 | 28,062,280 |
| 2024-03-15 | 13.28 | 14 | 13.21 | 13.74 | +3.39% | 25,484 | 34,815,822 |
| 2024-03-14 | 12.94 | 13.54 | 12.94 | 13.29 | +1.76% | 24,821 | 32,799,814 |
| 2024-03-13 | 13.12 | 13.22 | 12.83 | 13.06 | -0.46% | 12,304 | 16,017,129 |
| 2024-03-12 | 12.78 | 13.14 | 12.58 | 13.12 | +2.74% | 15,111 | 19,458,005 |
| 2024-03-11 | 12.58 | 12.77 | 12.38 | 12.77 | +2.49% | 12,999 | 16,325,888 |
| 2024-03-08 | 12.45 | 12.59 | 12.16 | 12.46 | +0.32% | 10,381 | 12,876,620 |
| 2024-03-07 | 12.43 | 12.85 | 12.22 | 12.42 | +0.32% | 16,374 | 20,523,530 |
| 2024-03-06 | 11.87 | 12.48 | 11.8 | 12.38 | +4.38% | 20,697 | 25,184,018 |
| 2024-03-05 | 12.25 | 12.33 | 11.85 | 11.86 | -4.05% | 13,415 | 16,109,436 |
| 2024-03-04 | 12.5 | 12.73 | 12.02 | 12.36 | -0.88% | 15,460 | 19,062,774 |
| 2024-03-01 | 12.49 | 12.85 | 12.21 | 12.47 | -0.16% | 20,261 | 25,287,004 |
| 2024-02-29 | 11.71 | 12.58 | 11.59 | 12.49 | +3.14% | 29,146 | 35,725,352 |
| 2024-02-28 | 13.62 | 14.09 | 12.11 | 12.11 | -9.96% | 36,366 | 47,241,530 |
| 2024-02-27 | 13.15 | 13.54 | 13.03 | 13.45 | +2.05% | 21,545 | 28,546,624 |
| 2024-02-26 | 12.9 | 13.55 | 12.63 | 13.18 | +2.73% | 30,927 | 40,480,039 |
| 2024-02-23 | 12.62 | 12.99 | 12.41 | 12.83 | +0.47% | 29,576 | 37,588,622 |
| 2024-02-22 | 12.71 | 12.77 | 12.18 | 12.77 | +0.47% | 33,373 | 41,451,024 |
| 2024-02-21 | 11.51 | 12.71 | 11.44 | 12.71 | +10.04% | 32,482 | 40,040,421 |
| 2024-02-20 | 11.52 | 12.09 | 11.21 | 11.55 | +0.79% | 31,847 | 37,044,668 |
| 2024-02-19 | 10.5 | 11.47 | 10.43 | 11.46 | +9.88% | 45,957 | 50,985,216 |
| 2024-02-08 | 9.21 | 10.43 | 9.17 | 10.43 | +10.02% | 52,953 | 52,415,640 |
| 2024-02-07 | 10.79 | 10.79 | 9.41 | 9.48 | -9.28% | 46,984 | 45,537,128 |
| 2024-02-06 | 11 | 11.7 | 10.36 | 10.45 | -9.21% | 56,706 | 60,254,687 |
| 2024-02-05 | 12.35 | 12.35 | 11.45 | 11.51 | -9.51% | 29,277 | 33,711,557 |
| 2024-02-02 | 13.59 | 14.06 | 12.3 | 12.72 | -6.95% | 26,015 | 34,079,274 |
| 2024-02-01 | 13.91 | 14.17 | 13.13 | 13.67 | -2.29% | 22,172 | 29,951,682 |
| 2024-01-31 | 15.2 | 15.35 | 13.8 | 13.99 | -8.08% | 21,717 | 31,396,505 |
| 2024-01-30 | 16 | 16.19 | 15.22 | 15.22 | -5.35% | 15,296 | 23,762,776 |
| 2024-01-29 | 16.93 | 17.13 | 16 | 16.08 | -4.85% | 21,718 | 35,722,145 |
| 2024-01-26 | 16.47 | 17.27 | 16.47 | 16.9 | +2.61% | 23,764 | 40,315,357 |
| 2024-01-25 | 16.39 | 16.53 | 15.82 | 16.47 | +3% | 18,211 | 29,515,839 |
| 2024-01-24 | 15.42 | 16.22 | 15.38 | 15.99 | +3.83% | 25,089 | 39,682,158 |
| 2024-01-23 | 16.01 | 16.22 | 15.15 | 15.4 | -5.06% | 32,462 | 50,118,782 |
| 2024-01-22 | 17.51 | 17.55 | 16.01 | 16.22 | -8.67% | 32,928 | 55,859,618 |
| 2024-01-19 | 17.66 | 18.28 | 17.59 | 17.76 | +0.34% | 19,978 | 35,708,209 |
| 2024-01-18 | 17.88 | 18.34 | 17.29 | 17.7 | -2.96% | 27,227 | 48,180,615 |
| 2024-01-17 | 18.04 | 18.71 | 18.04 | 18.24 | +0.05% | 26,244 | 48,408,616 |
| 2024-01-16 | 18.32 | 18.75 | 17.8 | 18.23 | -0.49% | 29,881 | 54,573,444 |
| 2024-01-15 | 17.95 | 18.8 | 17.66 | 18.32 | +2.75% | 37,815 | 69,444,450 |
| 2024-01-12 | 17.99 | 18.31 | 17.79 | 17.83 | +0.06% | 36,475 | 65,651,651 |
| 2024-01-11 | 17.69 | 17.89 | 17.51 | 17.82 | +0.68% | 33,134 | 58,868,745 |
| 2024-01-10 | 18.13 | 18.13 | 17.26 | 17.7 | -2.96% | 59,981 | 105,617,759 |
| 2024-01-09 | 18.95 | 18.98 | 17.74 | 18.24 | -4.15% | 91,807 | 166,530,370 |
| 2024-01-08 | 21.23 | 21.76 | 18.89 | 19.03 | -8.55% | 125,438 | 246,074,086 |
| 2024-01-05 | 18.92 | 20.81 | 18.8 | 20.81 | +9.99% | 57,678 | 116,629,635 |
| 2024-01-04 | 18.7 | 19.01 | 18.46 | 18.92 | +1.83% | 12,768 | 23,968,192 |
| 2024-01-03 | 18.61 | 18.9 | 18.41 | 18.58 | +0.16% | 14,957 | 27,827,436 |
| 2024-01-02 | 18.02 | 18.73 | 18.02 | 18.55 | +3.06% | 19,543 | 36,096,604 |
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：