股票概览
12.32
-4.12%
-0.53
13.08
开盘价
13.08
最高价
12.28
最低价
38,172
成交量
数据更新至: 2024-12-31
技术指标
13.27
MA5 (5日均线)
13.09
MA10 (10日均线)
13.42
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 | 13.08 | 13.08 | 12.28 | 12.32 | -4.12% | 38,172 | 47,908,547 |
| 2024-12-30 | 13.5 | 13.57 | 12.72 | 12.85 | -5.93% | 61,685 | 80,247,548 |
| 2024-12-27 | 13.89 | 13.95 | 13.42 | 13.66 | -0.65% | 53,665 | 73,396,368 |
| 2024-12-26 | 13.7 | 13.78 | 13.42 | 13.75 | -0.15% | 53,255 | 72,473,590 |
| 2024-12-25 | 14.1 | 14.25 | 13.23 | 13.77 | -1.36% | 116,538 | 161,159,590 |
| 2024-12-24 | 13.09 | 13.96 | 12.77 | 13.96 | +10.01% | 37,294 | 51,593,316 |
| 2024-12-23 | 12.72 | 13.07 | 12.44 | 12.69 | -0.24% | 39,440 | 50,509,144 |
| 2024-12-20 | 12.52 | 12.85 | 12.43 | 12.72 | +1.11% | 20,097 | 25,520,990 |
| 2024-12-19 | 12.21 | 12.75 | 12.21 | 12.58 | +0.24% | 25,458 | 31,983,649 |
| 2024-12-18 | 12.4 | 13.04 | 12.21 | 12.55 | +0.24% | 38,451 | 48,378,659 |
| 2024-12-17 | 13.12 | 13.36 | 12.48 | 12.52 | -4.57% | 49,784 | 63,802,889 |
| 2024-12-16 | 13.87 | 13.98 | 13.03 | 13.12 | -6.49% | 53,843 | 71,914,145 |
| 2024-12-13 | 14.33 | 14.53 | 14 | 14.03 | -3.44% | 46,084 | 65,008,521 |
| 2024-12-12 | 14.47 | 14.87 | 14.08 | 14.53 | +0.41% | 66,495 | 95,523,922 |
| 2024-12-11 | 13.97 | 14.5 | 13.83 | 14.47 | +2.99% | 53,787 | 76,569,259 |
| 2024-12-10 | 14.37 | 14.5 | 13.84 | 14.05 | +0.36% | 53,037 | 74,713,912 |
| 2024-12-09 | 13.48 | 14.05 | 13.32 | 14 | +3.02% | 65,220 | 89,853,739 |
| 2024-12-06 | 13.92 | 14.01 | 13.58 | 13.59 | -2.37% | 53,799 | 74,139,346 |
| 2024-12-05 | 13.14 | 14.21 | 13.14 | 13.92 | +4.19% | 82,574 | 114,213,736 |
| 2024-12-04 | 13.91 | 14 | 13.2 | 13.36 | -3.95% | 68,488 | 92,272,306 |
| 2024-12-03 | 13.58 | 14.23 | 13.45 | 13.91 | +1.61% | 89,662 | 123,790,435 |
| 2024-12-02 | 13.14 | 13.96 | 13.14 | 13.69 | +5.39% | 128,750 | 175,713,581 |
| 2024-11-29 | 12.85 | 13.38 | 12.68 | 12.99 | -1.22% | 117,084 | 152,265,062 |
| 2024-11-28 | 13.4 | 14.02 | 12.8 | 13.15 | +0.84% | 200,504 | 267,577,516 |
| 2024-11-27 | 11.86 | 13.04 | 11.4 | 13.04 | +10.04% | 83,325 | 105,938,215 |
| 2024-11-26 | 12.5 | 12.6 | 11.67 | 11.85 | -8.42% | 126,502 | 152,381,881 |
| 2024-11-25 | 13.44 | 13.44 | 12.36 | 12.94 | +4.95% | 224,996 | 289,786,213 |
| 2024-11-22 | 11.38 | 12.33 | 10.93 | 12.33 | +9.99% | 45,039 | 53,888,550 |
| 2024-11-21 | 11.34 | 11.6 | 10.9 | 11.21 | -1.23% | 71,926 | 80,672,308 |
| 2024-11-20 | 10.66 | 11.6 | 10.66 | 11.35 | +2.71% | 106,698 | 119,512,048 |
| 2024-11-19 | 10.25 | 12 | 10.25 | 11.05 | -2.99% | 147,289 | 162,236,697 |
| 2024-11-18 | 12.13 | 12.13 | 11.39 | 11.39 | -10.03% | 49,611 | 57,545,104 |
| 2024-11-15 | 12.98 | 12.98 | 11.8 | 12.66 | +7.29% | 264,676 | 334,378,095 |
| 2024-11-12 | 11.54 | 11.8 | 11.01 | 11.8 | +9.97% | 157,579 | 183,680,229 |
| 2024-11-11 | 9.75 | 10.73 | 9.73 | 10.73 | +10.05% | 56,317 | 59,982,172 |
| 2024-11-08 | 9.94 | 9.94 | 9.69 | 9.75 | -1.32% | 26,538 | 25,932,223 |
| 2024-11-07 | 9.64 | 9.89 | 9.47 | 9.88 | +1.96% | 30,619 | 29,851,057 |
| 2024-11-06 | 9.45 | 9.85 | 9.45 | 9.69 | +2.32% | 50,975 | 49,405,734 |
| 2024-11-05 | 9.4 | 9.55 | 9.38 | 9.47 | 0% | 34,540 | 32,688,097 |
| 2024-11-04 | 9.25 | 9.52 | 9.17 | 9.47 | +3.72% | 29,504 | 27,707,253 |
| 2024-11-01 | 9.51 | 9.6 | 9.13 | 9.13 | -4.3% | 33,375 | 30,919,665 |
| 2024-10-31 | 9.33 | 9.68 | 9.33 | 9.54 | +1.38% | 27,901 | 26,605,545 |
| 2024-10-30 | 9.22 | 9.58 | 9.2 | 9.41 | +1.73% | 31,692 | 29,646,626 |
| 2024-10-29 | 9.45 | 9.78 | 9.11 | 9.25 | -0.96% | 50,479 | 47,500,638 |
| 2024-10-28 | 9.18 | 9.35 | 9.13 | 9.34 | +2.52% | 25,869 | 23,862,567 |
| 2024-10-25 | 8.84 | 9.11 | 8.81 | 9.11 | +3.52% | 38,355 | 34,512,720 |
| 2024-10-24 | 8.98 | 9.03 | 8.76 | 8.8 | -2.55% | 37,294 | 32,958,818 |
| 2024-10-23 | 8.94 | 9.14 | 8.9 | 9.03 | +1.01% | 26,536 | 23,938,095 |
| 2024-10-22 | 8.89 | 8.94 | 8.69 | 8.94 | +1.71% | 25,062 | 22,157,328 |
| 2024-10-21 | 8.82 | 8.9 | 8.69 | 8.79 | -0.23% | 27,133 | 23,887,019 |
| 2024-10-18 | 8.56 | 8.88 | 8.56 | 8.81 | +1.85% | 24,063 | 21,115,682 |
| 2024-10-17 | 8.73 | 8.85 | 8.62 | 8.65 | -0.23% | 19,027 | 16,638,891 |
| 2024-10-16 | 8.6 | 8.73 | 8.48 | 8.67 | +0.58% | 18,399 | 15,888,424 |
| 2024-10-15 | 8.7 | 8.83 | 8.6 | 8.62 | -1.26% | 20,187 | 17,559,717 |
| 2024-10-14 | 8.48 | 8.76 | 8.41 | 8.73 | +2.95% | 23,877 | 20,589,586 |
| 2024-10-11 | 8.8 | 8.8 | 8.43 | 8.48 | -3.53% | 30,435 | 26,179,448 |
| 2024-10-10 | 8.97 | 9.11 | 8.55 | 8.79 | -2.01% | 50,021 | 43,808,897 |
| 2024-10-09 | 9.97 | 9.97 | 8.97 | 8.97 | -10.03% | 46,839 | 43,426,694 |
| 2024-10-08 | 10.41 | 10.54 | 9.5 | 9.97 | +4.07% | 70,880 | 71,214,358 |
| 2024-09-30 | 8.92 | 9.58 | 8.85 | 9.58 | +9.99% | 43,219 | 40,091,801 |
| 2024-09-27 | 8.8 | 8.8 | 8.46 | 8.71 | +3.32% | 19,930 | 17,248,588 |
| 2024-09-26 | 8.21 | 8.44 | 8.12 | 8.43 | +3.31% | 17,201 | 14,286,214 |
| 2024-09-25 | 8.13 | 8.36 | 8.11 | 8.16 | +1.49% | 23,045 | 18,998,948 |
| 2024-09-24 | 7.84 | 8.08 | 7.77 | 8.04 | +2.42% | 18,302 | 14,529,882 |
| 2024-09-23 | 7.8 | 8.23 | 7.75 | 7.85 | +0.13% | 17,576 | 13,910,323 |
| 2024-09-20 | 7.99 | 7.99 | 7.75 | 7.84 | -1.88% | 8,367 | 6,563,307 |
| 2024-09-19 | 7.74 | 8.02 | 7.73 | 7.99 | +3.23% | 9,893 | 7,831,526 |
| 2024-09-18 | 7.87 | 7.99 | 7.59 | 7.74 | -1.65% | 12,596 | 9,715,849 |
| 2024-09-13 | 8.19 | 8.19 | 7.85 | 7.87 | -3.91% | 14,098 | 11,255,615 |
| 2024-09-12 | 7.99 | 8.32 | 7.95 | 8.19 | +3.02% | 22,265 | 18,154,582 |
| 2024-09-11 | 7.86 | 8 | 7.76 | 7.95 | +1.15% | 12,420 | 9,842,145 |
| 2024-09-10 | 7.77 | 7.95 | 7.6 | 7.86 | +1.16% | 16,651 | 12,955,678 |
| 2024-09-09 | 7.66 | 7.95 | 7.66 | 7.77 | -0.64% | 19,945 | 15,543,220 |
| 2024-09-06 | 8.17 | 8.29 | 7.8 | 7.82 | -4.28% | 22,588 | 18,006,584 |
| 2024-09-05 | 8.16 | 8.26 | 8 | 8.17 | -0.61% | 24,727 | 20,052,102 |
| 2024-09-04 | 8.56 | 8.58 | 8.06 | 8.22 | -3.97% | 19,302 | 15,907,841 |
| 2024-09-03 | 8.36 | 8.65 | 8.25 | 8.56 | +2.39% | 13,039 | 11,120,425 |
| 2024-09-02 | 8.82 | 8.84 | 8.3 | 8.36 | -5.11% | 13,820 | 11,840,792 |
| 2024-08-30 | 8.8 | 9.08 | 8.8 | 8.81 | -0.68% | 10,832 | 9,644,800 |
| 2024-08-29 | 8.85 | 8.98 | 8.77 | 8.87 | +0.34% | 7,929 | 7,078,521 |
| 2024-08-28 | 8.79 | 8.88 | 8.53 | 8.84 | +1.14% | 4,761 | 4,175,852 |
| 2024-08-27 | 8.88 | 8.98 | 8.64 | 8.74 | -1.02% | 7,323 | 6,430,135 |
| 2024-08-26 | 8.71 | 8.87 | 8.63 | 8.83 | +2.44% | 5,517 | 4,838,796 |
| 2024-08-23 | 8.84 | 8.87 | 8.62 | 8.62 | -3.15% | 5,284 | 4,601,677 |
| 2024-08-22 | 9 | 9.08 | 8.84 | 8.9 | -0.78% | 6,017 | 5,368,985 |
| 2024-08-21 | 9 | 9.14 | 8.8 | 8.97 | +1.47% | 6,000 | 5,408,621 |
| 2024-08-20 | 9.12 | 9.12 | 8.8 | 8.84 | -3.07% | 7,966 | 7,127,342 |
| 2024-08-19 | 9.4 | 9.4 | 9.08 | 9.12 | -0.55% | 6,834 | 6,253,280 |
| 2024-08-16 | 9.3 | 9.41 | 9.16 | 9.17 | -1.71% | 6,380 | 5,913,005 |
| 2024-08-15 | 9.24 | 9.45 | 9.12 | 9.33 | -0.11% | 9,000 | 8,339,343 |
| 2024-08-14 | 9.88 | 9.88 | 9.22 | 9.34 | -0.53% | 7,047 | 6,611,731 |
| 2024-08-13 | 9.42 | 9.44 | 9.18 | 9.39 | -0.21% | 6,763 | 6,313,103 |
| 2024-08-12 | 9.3 | 9.51 | 9.3 | 9.41 | +1.18% | 7,867 | 7,419,124 |
| 2024-08-09 | 9.83 | 9.83 | 9.3 | 9.3 | -1.06% | 6,907 | 6,506,056 |
| 2024-08-08 | 9.53 | 9.54 | 9 | 9.4 | -1.57% | 6,861 | 6,434,303 |
| 2024-08-07 | 9.35 | 9.62 | 9.35 | 9.55 | +0.84% | 8,088 | 7,696,900 |
| 2024-08-06 | 9.24 | 9.47 | 9.2 | 9.47 | +2.93% | 8,304 | 7,767,636 |
| 2024-08-05 | 9.46 | 9.55 | 9.06 | 9.2 | -2.75% | 11,673 | 10,899,946 |
| 2024-08-02 | 9.9 | 9.9 | 9.45 | 9.46 | -4.73% | 16,036 | 15,407,801 |
| 2024-08-01 | 9.78 | 10.12 | 9.7 | 9.93 | +2.69% | 16,797 | 16,629,534 |
| 2024-07-31 | 9.53 | 9.68 | 9.32 | 9.67 | +2.44% | 6,995 | 6,692,594 |
| 2024-07-30 | 9.33 | 9.52 | 9.31 | 9.44 | +0.21% | 5,488 | 5,159,905 |
| 2024-07-29 | 9.57 | 9.59 | 9.35 | 9.42 | -1.46% | 8,094 | 7,648,766 |
| 2024-07-26 | 9.41 | 9.7 | 9.31 | 9.56 | +1.7% | 11,098 | 10,586,737 |
| 2024-07-25 | 9.17 | 9.46 | 9.03 | 9.4 | +2.51% | 7,968 | 7,411,214 |
| 2024-07-24 | 9.28 | 9.35 | 9.15 | 9.17 | -1.61% | 6,662 | 6,143,068 |
| 2024-07-23 | 9.57 | 9.79 | 9.32 | 9.32 | -2.61% | 8,963 | 8,503,207 |
| 2024-07-22 | 9.62 | 9.75 | 9.41 | 9.57 | -1.24% | 12,918 | 12,333,495 |
| 2024-07-19 | 9.22 | 9.84 | 9.13 | 9.69 | +4.98% | 17,075 | 16,398,454 |
| 2024-07-18 | 9.26 | 9.36 | 9.07 | 9.23 | -2.12% | 9,606 | 8,851,839 |
| 2024-07-17 | 9.56 | 9.56 | 9.32 | 9.43 | -1.36% | 7,740 | 7,297,914 |
| 2024-07-16 | 9.6 | 9.68 | 9.29 | 9.56 | -1.24% | 13,429 | 12,736,897 |
| 2024-07-15 | 9.93 | 10.33 | 9.6 | 9.68 | -0.72% | 12,578 | 12,390,598 |
| 2024-07-12 | 10.29 | 10.29 | 9.68 | 9.75 | -2.3% | 10,000 | 9,830,769 |
| 2024-07-11 | 9.6 | 10 | 9.6 | 9.98 | +4.72% | 11,357 | 11,187,272 |
| 2024-07-10 | 9.95 | 9.95 | 9.1 | 9.53 | -5.36% | 12,091 | 11,621,491 |
| 2024-07-09 | 9.8 | 10.08 | 9.59 | 10.07 | +2.86% | 9,037 | 8,901,485 |
| 2024-07-08 | 9.9 | 10.04 | 9.76 | 9.79 | -2.78% | 7,245 | 7,140,363 |
| 2024-07-05 | 10.54 | 10.54 | 9.78 | 10.07 | +0.3% | 9,759 | 9,743,389 |
| 2024-07-04 | 10.38 | 10.47 | 10.03 | 10.04 | -3.18% | 6,640 | 6,766,040 |
| 2024-07-03 | 10.62 | 10.62 | 10.29 | 10.37 | -2.26% | 6,386 | 6,653,198 |
| 2024-07-02 | 10.45 | 10.66 | 10.45 | 10.61 | +0.95% | 5,839 | 6,181,094 |
| 2024-07-01 | 10.51 | 10.7 | 10.35 | 10.51 | +0.1% | 8,745 | 9,160,439 |
| 2024-06-28 | 10.36 | 10.68 | 10.36 | 10.5 | +0.48% | 8,166 | 8,612,470 |
| 2024-06-27 | 10.69 | 10.82 | 10.39 | 10.45 | -1.88% | 9,378 | 9,939,780 |
| 2024-06-26 | 10.46 | 10.7 | 10.25 | 10.65 | +2.11% | 9,324 | 9,758,589 |
| 2024-06-25 | 10.2 | 10.62 | 10.2 | 10.43 | +1.26% | 10,027 | 10,494,835 |
| 2024-06-24 | 10.77 | 10.77 | 10.07 | 10.3 | -4.63% | 14,215 | 14,705,731 |
| 2024-06-21 | 10.91 | 10.98 | 10.51 | 10.8 | -1.1% | 8,140 | 8,831,738 |
| 2024-06-20 | 11.22 | 11.33 | 10.91 | 10.92 | -2.93% | 9,460 | 10,459,243 |
| 2024-06-19 | 11.25 | 11.48 | 11.22 | 11.25 | -1.32% | 6,884 | 7,780,306 |
| 2024-06-18 | 11.18 | 11.4 | 11.05 | 11.4 | +1.97% | 9,055 | 10,203,554 |
| 2024-06-17 | 11.03 | 11.5 | 11.03 | 11.18 | -1.06% | 8,326 | 9,387,772 |
| 2024-06-14 | 11 | 11.3 | 11 | 11.3 | +1.53% | 9,853 | 11,039,889 |
| 2024-06-13 | 11.12 | 11.23 | 10.96 | 11.13 | +0.63% | 8,637 | 9,579,334 |
| 2024-06-12 | 10.91 | 11.16 | 10.82 | 11.06 | +1.37% | 12,964 | 14,245,407 |
| 2024-06-11 | 10.93 | 10.95 | 10.6 | 10.91 | -0.09% | 15,178 | 16,379,695 |
| 2024-06-07 | 10.68 | 10.97 | 10.58 | 10.92 | +3.31% | 20,167 | 21,734,665 |
| 2024-06-06 | 11.33 | 11.33 | 10.4 | 10.57 | -8.09% | 22,013 | 23,710,417 |
| 2024-06-05 | 11.87 | 11.92 | 11.38 | 11.5 | -3.52% | 19,885 | 22,959,863 |
| 2024-06-04 | 12.31 | 12.5 | 11.7 | 11.92 | -4.41% | 27,051 | 32,198,225 |
| 2024-06-03 | 13.37 | 13.46 | 12.33 | 12.47 | -3.93% | 19,790 | 25,033,428 |
| 2024-05-31 | 13.03 | 13.09 | 12.88 | 12.98 | +0.23% | 12,237 | 15,889,544 |
| 2024-05-30 | 13.26 | 13.34 | 12.95 | 12.95 | -2.34% | 11,696 | 15,379,354 |
| 2024-05-29 | 12.96 | 13.43 | 12.91 | 13.26 | +1.3% | 14,814 | 19,559,061 |
| 2024-05-28 | 14 | 14.08 | 12.94 | 13.09 | +0.31% | 15,414 | 20,301,815 |
| 2024-05-27 | 13.04 | 13.11 | 12.84 | 13.05 | -0.61% | 10,365 | 13,426,376 |
| 2024-05-24 | 12.98 | 13.25 | 12.86 | 13.13 | +0.23% | 14,068 | 18,384,252 |
| 2024-05-23 | 13.09 | 13.26 | 12.88 | 13.1 | +0.23% | 13,191 | 17,218,448 |
| 2024-05-22 | 13.14 | 13.37 | 13.05 | 13.07 | -1.36% | 7,996 | 10,518,844 |
| 2024-05-21 | 13.32 | 13.54 | 13.17 | 13.25 | -1.41% | 12,604 | 16,772,091 |
| 2024-05-20 | 12.78 | 13.59 | 12.78 | 13.44 | +4.59% | 26,224 | 34,762,149 |
| 2024-05-17 | 12.92 | 13.01 | 12.75 | 12.85 | -0.62% | 8,421 | 10,822,484 |
| 2024-05-16 | 12.34 | 13.14 | 12.34 | 12.93 | +3.36% | 16,691 | 21,392,277 |
| 2024-05-15 | 12.58 | 12.81 | 12.4 | 12.51 | -1.18% | 8,267 | 10,436,884 |
| 2024-05-14 | 12.08 | 13.09 | 12.08 | 12.66 | +0.24% | 12,593 | 15,965,864 |
| 2024-05-13 | 12.83 | 12.89 | 12.51 | 12.63 | -2.55% | 13,132 | 16,612,881 |
| 2024-05-10 | 13.14 | 13.15 | 12.72 | 12.96 | -0.46% | 13,795 | 17,857,329 |
| 2024-05-09 | 12.72 | 13.1 | 12.6 | 13.02 | +3.17% | 16,248 | 21,004,872 |
| 2024-05-08 | 12.56 | 13 | 12.56 | 12.62 | -0.79% | 13,499 | 17,294,206 |
| 2024-05-07 | 12.46 | 12.76 | 12.35 | 12.72 | +1.76% | 14,804 | 18,672,182 |
| 2024-05-06 | 12.43 | 12.77 | 12.32 | 12.5 | +1.05% | 19,932 | 25,020,998 |
| 2024-04-30 | 12.15 | 12.4 | 12 | 12.37 | +1.73% | 18,593 | 22,751,016 |
| 2024-04-29 | 12.24 | 12.34 | 11.82 | 12.16 | +3.58% | 29,268 | 35,456,338 |
| 2024-04-26 | 11.67 | 11.8 | 11.3 | 11.74 | +2.98% | 10,777 | 12,481,001 |
| 2024-04-25 | 11.93 | 11.93 | 11.3 | 11.4 | -0.78% | 8,908 | 10,207,078 |
| 2024-04-24 | 10.99 | 11.49 | 10.99 | 11.49 | +3.14% | 8,294 | 9,431,899 |
| 2024-04-23 | 11.06 | 11.24 | 10.96 | 11.14 | +1.92% | 13,681 | 15,210,244 |
| 2024-04-22 | 11.09 | 11.22 | 10.79 | 10.93 | -2.76% | 19,415 | 21,275,642 |
| 2024-04-19 | 11.5 | 11.66 | 11.17 | 11.24 | -2.6% | 9,160 | 10,373,452 |
| 2024-04-18 | 11.41 | 11.7 | 11.22 | 11.54 | +0.35% | 13,081 | 15,055,403 |
| 2024-04-17 | 10.64 | 11.65 | 10.64 | 11.5 | +4.83% | 20,627 | 23,366,434 |
| 2024-04-16 | 12 | 12 | 10.97 | 10.97 | -10.01% | 23,245 | 26,017,297 |
| 2024-04-15 | 13 | 13.04 | 12.04 | 12.19 | -5.21% | 21,592 | 26,727,596 |
| 2024-04-12 | 13.05 | 13.25 | 12.85 | 12.86 | -2.06% | 14,832 | 19,350,019 |
| 2024-04-11 | 13.64 | 13.67 | 13.12 | 13.13 | -4.16% | 24,006 | 31,905,130 |
| 2024-04-10 | 13.25 | 14 | 13.02 | 13.7 | +2.39% | 30,148 | 40,762,744 |
| 2024-04-09 | 13.02 | 14.26 | 13.02 | 13.38 | +2.53% | 19,914 | 26,882,122 |
| 2024-04-08 | 13.21 | 13.34 | 12.96 | 13.05 | -0.99% | 8,282 | 10,887,344 |
| 2024-04-03 | 13.1 | 13.32 | 13.05 | 13.18 | -0.75% | 7,192 | 9,482,770 |
| 2024-04-02 | 13.29 | 13.33 | 13.1 | 13.28 | +0.76% | 8,387 | 11,089,655 |
| 2024-04-01 | 13.06 | 13.24 | 12.87 | 13.18 | +1.93% | 9,144 | 11,943,910 |
| 2024-03-29 | 12.81 | 13 | 12.7 | 12.93 | +0.86% | 8,494 | 10,925,050 |
| 2024-03-28 | 12.33 | 12.94 | 12.2 | 12.82 | +2.56% | 11,851 | 15,134,414 |
| 2024-03-27 | 13.45 | 13.5 | 12.5 | 12.5 | -3.85% | 12,172 | 15,685,239 |
| 2024-03-26 | 13.11 | 13.24 | 12.81 | 13 | -1.89% | 15,881 | 20,672,219 |
| 2024-03-25 | 13.08 | 14.39 | 13 | 13.25 | +1.22% | 25,530 | 34,489,900 |
| 2024-03-22 | 13.52 | 13.63 | 12.98 | 13.09 | -4.17% | 20,542 | 27,091,803 |
| 2024-03-21 | 13.17 | 13.68 | 13.15 | 13.66 | +3.72% | 16,121 | 21,658,996 |
| 2024-03-20 | 12.9 | 13.2 | 12.9 | 13.17 | +2.25% | 12,184 | 15,966,008 |
| 2024-03-19 | 12.69 | 12.99 | 12.58 | 12.88 | +0.7% | 10,000 | 12,887,639 |
| 2024-03-18 | 12.6 | 12.8 | 12.45 | 12.79 | +2.81% | 15,196 | 19,228,986 |
| 2024-03-15 | 12.16 | 12.46 | 11.93 | 12.44 | +2.22% | 20,722 | 25,209,243 |
| 2024-03-14 | 12.51 | 12.66 | 12.07 | 12.17 | -2.8% | 17,793 | 21,841,249 |
| 2024-03-13 | 12.46 | 12.64 | 12.31 | 12.52 | -0.16% | 10,294 | 12,846,808 |
| 2024-03-12 | 12.49 | 12.6 | 12.35 | 12.54 | +0.4% | 6,112 | 7,628,623 |
| 2024-03-11 | 12.6 | 12.6 | 12.21 | 12.49 | +1.88% | 7,818 | 9,696,383 |
| 2024-03-08 | 12.06 | 12.32 | 11.96 | 12.26 | +1.66% | 8,900 | 10,781,831 |
| 2024-03-07 | 11.95 | 12.37 | 11.95 | 12.06 | +1.01% | 13,083 | 15,943,937 |
| 2024-03-06 | 11.9 | 12.05 | 11.63 | 11.94 | +0.84% | 9,185 | 10,873,498 |
| 2024-03-05 | 12.1 | 12.1 | 11.76 | 11.84 | -2.15% | 7,989 | 9,506,214 |
| 2024-03-04 | 12.1 | 12.16 | 11.82 | 12.1 | +1.09% | 12,623 | 15,178,883 |
| 2024-03-01 | 12.54 | 12.54 | 11.82 | 11.97 | -1.4% | 13,129 | 15,677,851 |
| 2024-02-29 | 11.48 | 12.2 | 11.36 | 12.14 | +4.21% | 14,174 | 16,888,134 |
| 2024-02-28 | 12.57 | 12.78 | 11.57 | 11.65 | -6.95% | 18,325 | 22,452,785 |
| 2024-02-27 | 12.18 | 12.95 | 12.16 | 12.52 | +2.71% | 15,353 | 19,002,894 |
| 2024-02-26 | 11.98 | 12.33 | 11.92 | 12.19 | +1.25% | 12,650 | 15,386,304 |
| 2024-02-23 | 11.46 | 12.17 | 11.46 | 12.04 | +5.15% | 19,912 | 23,610,588 |
| 2024-02-22 | 11.24 | 11.54 | 11.22 | 11.45 | +1.15% | 11,113 | 12,638,972 |
| 2024-02-21 | 10.73 | 11.7 | 10.72 | 11.32 | +3.76% | 20,730 | 23,533,999 |
| 2024-02-20 | 10.77 | 10.95 | 10.58 | 10.91 | +0.83% | 14,659 | 15,892,290 |
| 2024-02-19 | 10.6 | 10.96 | 10.48 | 10.82 | +2.08% | 26,496 | 28,398,042 |
| 2024-02-08 | 10 | 10.6 | 9.51 | 10.6 | +6% | 18,305 | 18,404,094 |
| 2024-02-07 | 10.57 | 10.57 | 9.64 | 10 | -5.48% | 24,258 | 24,062,253 |
| 2024-02-06 | 10.1 | 11.2 | 9.52 | 10.58 | 0% | 25,116 | 25,223,576 |
| 2024-02-05 | 11.7 | 11.7 | 10.58 | 10.58 | -9.96% | 21,785 | 23,810,660 |
| 2024-02-02 | 12.04 | 12.34 | 11.3 | 11.75 | -2.41% | 20,659 | 24,242,002 |
| 2024-02-01 | 12.41 | 12.75 | 11.95 | 12.04 | -3.37% | 23,858 | 29,152,066 |
| 2024-01-31 | 13.23 | 13.68 | 12.42 | 12.46 | -7.91% | 27,603 | 35,650,101 |
| 2024-01-30 | 13.14 | 13.73 | 13.14 | 13.53 | +1.12% | 22,461 | 30,292,944 |
| 2024-01-29 | 13.71 | 13.71 | 13.11 | 13.38 | -1.25% | 31,581 | 42,308,683 |
| 2024-01-26 | 13.91 | 13.97 | 13.1 | 13.55 | +6.61% | 50,699 | 68,496,778 |
| 2024-01-25 | 12.55 | 12.72 | 12.24 | 12.71 | +3.17% | 11,531 | 14,418,559 |
| 2024-01-24 | 12.58 | 12.84 | 11.89 | 12.32 | -1.99% | 15,326 | 18,707,833 |
| 2024-01-23 | 12.81 | 12.81 | 12.33 | 12.57 | -1.95% | 18,739 | 23,584,978 |
| 2024-01-22 | 13.77 | 13.77 | 12.61 | 12.82 | -6.22% | 18,821 | 24,784,664 |
| 2024-01-19 | 14.1 | 14.13 | 13.66 | 13.67 | -2.36% | 10,238 | 14,098,301 |
| 2024-01-18 | 14.55 | 14.55 | 13.71 | 14 | -5.34% | 31,318 | 43,990,078 |
| 2024-01-17 | 14.9 | 14.95 | 14.5 | 14.79 | -0.14% | 10,247 | 15,137,674 |
| 2024-01-16 | 14.91 | 14.98 | 14.65 | 14.81 | -0.87% | 12,416 | 18,367,485 |
| 2024-01-15 | 14.73 | 15.01 | 14.68 | 14.94 | +0.47% | 15,283 | 22,748,381 |
| 2024-01-12 | 14.56 | 15.13 | 14.46 | 14.87 | +2.2% | 24,517 | 36,595,395 |
| 2024-01-11 | 14.85 | 14.85 | 14.32 | 14.55 | -1.36% | 23,285 | 33,834,193 |
| 2024-01-10 | 14.6 | 14.91 | 14.6 | 14.75 | -0.27% | 12,596 | 18,615,550 |
| 2024-01-09 | 15.05 | 15.07 | 14.71 | 14.79 | -0.94% | 14,946 | 22,219,578 |
| 2024-01-08 | 15.45 | 15.49 | 14.68 | 14.93 | -0.8% | 21,911 | 32,558,787 |
| 2024-01-05 | 15.13 | 15.25 | 14.81 | 15.05 | +0.47% | 26,180 | 39,451,396 |
| 2024-01-04 | 14.8 | 14.98 | 14.69 | 14.98 | +1.63% | 17,244 | 25,602,374 |
| 2024-01-03 | 14.82 | 14.9 | 14.61 | 14.74 | -0.61% | 13,825 | 20,343,522 |
| 2024-01-02 | 14.78 | 14.9 | 14.33 | 14.83 | +3.63% | 29,398 | 43,073,410 |
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：