股票概览
15.09
+2.31%
+0.34
14.63
开盘价
16.15
最高价
14.33
最低价
568,951
成交量
数据更新至: 2024-12-31
技术指标
14.02
MA5 (5日均线)
13.91
MA10 (10日均线)
14.64
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 | 14.63 | 16.15 | 14.33 | 15.09 | +2.31% | 568,951 | 850,178,549 |
| 2024-12-30 | 13.82 | 14.75 | 13.07 | 14.75 | +9.99% | 466,923 | 679,241,889 |
| 2024-12-27 | 13.88 | 13.88 | 13.3 | 13.41 | -4.62% | 222,811 | 302,710,798 |
| 2024-12-26 | 13.53 | 14.06 | 13.53 | 14.06 | +10.02% | 88,781 | 124,631,924 |
| 2024-12-25 | 13.11 | 13.3 | 12.52 | 12.78 | -3.26% | 148,711 | 191,682,200 |
| 2024-12-24 | 12.9 | 13.24 | 12.6 | 13.21 | +1.77% | 158,502 | 205,876,095 |
| 2024-12-23 | 14.23 | 14.29 | 12.98 | 12.98 | -9.99% | 261,253 | 349,694,225 |
| 2024-12-20 | 13.99 | 14.46 | 13.88 | 14.42 | +2.78% | 213,901 | 303,522,054 |
| 2024-12-19 | 14.09 | 14.42 | 13.7 | 14.03 | -2.09% | 201,555 | 281,675,728 |
| 2024-12-18 | 14.15 | 14.55 | 14 | 14.33 | +1.13% | 203,565 | 291,472,542 |
| 2024-12-17 | 15.01 | 15.29 | 13.98 | 14.17 | -6.59% | 319,305 | 461,755,113 |
| 2024-12-16 | 15.5 | 16.12 | 14.95 | 15.17 | -3.5% | 379,610 | 588,258,858 |
| 2024-12-13 | 14.89 | 16.48 | 14.88 | 15.72 | +1.29% | 544,051 | 854,335,957 |
| 2024-12-12 | 16 | 17.4 | 15.25 | 15.52 | -6.17% | 709,423 | 1,147,290,964 |
| 2024-12-11 | 16.54 | 16.54 | 16.54 | 16.54 | -10.01% | 100,846 | 166,799,284 |
| 2024-12-10 | 18.38 | 18.38 | 17.45 | 18.38 | +9.99% | 833,037 | 1,520,708,349 |
| 2024-12-09 | 16.71 | 16.71 | 16.71 | 16.71 | +10.01% | 19,541 | 32,653,011 |
| 2024-12-06 | 15.19 | 15.19 | 15.19 | 15.19 | +9.99% | 39,506 | 60,009,629 |
| 2024-12-05 | 13 | 13.81 | 12.83 | 13.81 | +10.04% | 141,554 | 194,035,225 |
| 2024-12-04 | 13.24 | 13.54 | 12.47 | 12.55 | -5.21% | 194,559 | 250,359,425 |
| 2024-12-03 | 13.6 | 13.64 | 13.13 | 13.24 | -2.72% | 186,538 | 248,656,342 |
| 2024-12-02 | 12.97 | 14.09 | 12.9 | 13.61 | +4.45% | 243,986 | 329,109,223 |
| 2024-11-29 | 12.75 | 13.45 | 12.6 | 13.03 | +1.64% | 203,236 | 264,241,370 |
| 2024-11-28 | 13.05 | 13.56 | 12.75 | 12.82 | -2.73% | 215,559 | 281,933,988 |
| 2024-11-27 | 12.72 | 13.45 | 12.55 | 13.18 | +0.23% | 237,470 | 307,855,326 |
| 2024-11-26 | 13.39 | 13.81 | 12.65 | 13.15 | -5.26% | 398,403 | 524,245,286 |
| 2024-11-25 | 12.51 | 13.88 | 11.78 | 13.88 | +9.98% | 499,354 | 666,788,143 |
| 2024-11-22 | 13.36 | 13.47 | 12.58 | 12.62 | -7.55% | 293,454 | 381,578,731 |
| 2024-11-21 | 13.46 | 14.85 | 13.1 | 13.65 | -0.58% | 493,442 | 689,287,688 |
| 2024-11-20 | 11.98 | 13.73 | 11.8 | 13.73 | +10.02% | 411,604 | 541,196,144 |
| 2024-11-19 | 13.14 | 13.23 | 12.04 | 12.48 | -6.73% | 304,860 | 377,303,408 |
| 2024-11-18 | 13.42 | 13.9 | 12.74 | 13.38 | -0.37% | 274,436 | 368,023,719 |
| 2024-11-15 | 13.46 | 13.98 | 13.3 | 13.43 | +1.51% | 260,097 | 353,881,565 |
| 2024-11-14 | 13.2 | 13.96 | 13.2 | 13.23 | -3.78% | 250,166 | 338,419,868 |
| 2024-11-13 | 12.74 | 14 | 12.74 | 13.75 | +7.59% | 343,669 | 463,206,372 |
| 2024-11-12 | 12.42 | 13.24 | 12.18 | 12.78 | +3.99% | 286,302 | 365,452,114 |
| 2024-11-11 | 11.9 | 12.46 | 11.87 | 12.29 | +4.6% | 235,863 | 287,445,464 |
| 2024-11-08 | 11.88 | 12 | 11.56 | 11.75 | +0.09% | 226,073 | 265,755,364 |
| 2024-11-07 | 11.7 | 11.86 | 11.55 | 11.74 | +2% | 174,437 | 204,070,774 |
| 2024-11-06 | 11.49 | 11.78 | 11.31 | 11.51 | +1.32% | 202,772 | 233,443,771 |
| 2024-11-05 | 11.08 | 11.44 | 11.01 | 11.36 | +1.97% | 209,924 | 236,714,247 |
| 2024-11-04 | 10.85 | 11.42 | 10.38 | 11.14 | +3.63% | 199,027 | 219,045,383 |
| 2024-11-01 | 11.04 | 11.11 | 10.3 | 10.75 | -3.93% | 240,009 | 257,503,697 |
| 2024-10-31 | 11.22 | 11.53 | 10.82 | 11.19 | -1.67% | 332,606 | 368,249,658 |
| 2024-10-30 | 10.7 | 11.98 | 10.7 | 11.38 | +4.5% | 422,173 | 488,043,405 |
| 2024-10-29 | 11.46 | 11.75 | 10.86 | 10.89 | -3.88% | 161,471 | 179,354,720 |
| 2024-10-28 | 10.93 | 11.8 | 10.88 | 11.33 | +4.14% | 246,288 | 280,507,000 |
| 2024-10-25 | 10.45 | 10.98 | 10.45 | 10.88 | +4.11% | 159,836 | 172,667,381 |
| 2024-10-24 | 10.32 | 10.68 | 10.29 | 10.45 | -2.52% | 166,334 | 173,894,832 |
| 2024-10-23 | 11.6 | 11.88 | 10.7 | 10.72 | -4.03% | 308,134 | 345,441,720 |
| 2024-10-22 | 10.78 | 11.5 | 10.66 | 11.17 | +3.14% | 346,926 | 387,196,228 |
| 2024-10-21 | 10.5 | 11 | 10.45 | 10.83 | 0% | 303,810 | 327,978,440 |
| 2024-10-18 | 10.79 | 11.06 | 10.4 | 10.83 | -0.64% | 440,470 | 471,423,138 |
| 2024-10-17 | 9.91 | 10.9 | 9.91 | 10.9 | +9.99% | 444,549 | 475,357,687 |
| 2024-10-16 | 9.63 | 10.16 | 9.55 | 9.91 | -0.4% | 116,224 | 114,730,986 |
| 2024-10-15 | 9.67 | 10.5 | 9.45 | 9.95 | -2.26% | 193,681 | 191,857,506 |
| 2024-10-14 | 9.92 | 10.34 | 9.72 | 10.18 | +3.56% | 135,160 | 135,530,799 |
| 2024-10-11 | 9.76 | 10.1 | 9.73 | 9.83 | +0.82% | 123,980 | 122,737,527 |
| 2024-10-10 | 9.87 | 10.2 | 9.54 | 9.75 | -2.89% | 139,778 | 137,154,481 |
| 2024-10-09 | 10.7 | 10.7 | 10.04 | 10.04 | -10.04% | 225,954 | 231,872,014 |
| 2024-10-08 | 11.58 | 11.58 | 10.15 | 11.16 | +5.98% | 403,805 | 441,009,775 |
| 2024-09-30 | 10.09 | 10.58 | 9.74 | 10.53 | +8.11% | 409,762 | 418,449,786 |
| 2024-09-27 | 9.49 | 9.83 | 9.4 | 9.74 | +2.85% | 223,547 | 214,620,002 |
| 2024-09-26 | 9.21 | 9.5 | 9.12 | 9.47 | -0.21% | 291,703 | 273,387,635 |
| 2024-09-25 | 9.1 | 9.87 | 9.03 | 9.49 | +5.8% | 454,837 | 433,799,372 |
| 2024-09-24 | 8.83 | 9 | 8.52 | 8.97 | +1.93% | 216,229 | 190,545,292 |
| 2024-09-23 | 8.85 | 8.98 | 8.77 | 8.8 | -1.23% | 157,169 | 139,259,303 |
| 2024-09-20 | 8.95 | 9.18 | 8.85 | 8.91 | -1.76% | 196,975 | 176,233,111 |
| 2024-09-19 | 8.79 | 9.2 | 8.51 | 9.07 | +2.14% | 319,525 | 284,324,213 |
| 2024-09-18 | 8.76 | 9.25 | 8.58 | 8.88 | -1.11% | 290,405 | 256,764,653 |
| 2024-09-13 | 9.73 | 10.12 | 8.96 | 8.98 | -9.84% | 450,463 | 425,232,951 |
| 2024-09-12 | 9.53 | 9.96 | 9.37 | 9.96 | +10.06% | 152,651 | 149,463,870 |
| 2024-09-11 | 8.24 | 9.05 | 8.1 | 9.05 | +9.96% | 140,525 | 124,116,403 |
| 2024-09-10 | 8.13 | 8.25 | 8.01 | 8.23 | +1.23% | 46,241 | 37,649,794 |
| 2024-09-09 | 8 | 8.18 | 7.93 | 8.13 | +0.25% | 49,187 | 39,762,445 |
| 2024-09-06 | 8.26 | 8.34 | 8.07 | 8.11 | -1.82% | 73,811 | 60,542,027 |
| 2024-09-05 | 8.08 | 8.29 | 8.05 | 8.26 | +2.35% | 106,185 | 87,064,240 |
| 2024-09-04 | 8.18 | 8.24 | 8.03 | 8.07 | -2.3% | 95,850 | 77,739,448 |
| 2024-09-03 | 7.98 | 8.72 | 7.98 | 8.26 | +4.16% | 150,433 | 124,968,197 |
| 2024-09-02 | 8.06 | 8.19 | 7.92 | 7.93 | -1.12% | 73,152 | 58,890,736 |
| 2024-08-30 | 7.75 | 8.12 | 7.7 | 8.02 | +3.48% | 104,247 | 83,347,614 |
| 2024-08-29 | 7.65 | 7.77 | 7.57 | 7.75 | +0.13% | 55,785 | 42,814,897 |
| 2024-08-28 | 7.75 | 7.85 | 7.56 | 7.74 | +1.71% | 70,637 | 54,616,899 |
| 2024-08-27 | 7.84 | 7.86 | 7.58 | 7.61 | -2.93% | 55,045 | 42,210,554 |
| 2024-08-26 | 7.98 | 8.02 | 7.76 | 7.84 | -1.01% | 55,990 | 44,086,297 |
| 2024-08-23 | 7.86 | 7.94 | 7.68 | 7.92 | +0.76% | 83,657 | 65,539,939 |
| 2024-08-22 | 8.21 | 8.37 | 7.86 | 7.86 | -5.53% | 139,601 | 112,996,384 |
| 2024-08-21 | 8.18 | 8.59 | 8.12 | 8.32 | +0.24% | 149,885 | 125,453,614 |
| 2024-08-20 | 8.21 | 8.81 | 8.04 | 8.3 | +2.34% | 175,036 | 146,021,664 |
| 2024-08-19 | 8 | 8.24 | 7.96 | 8.11 | +0.5% | 67,875 | 55,131,316 |
| 2024-08-16 | 8.23 | 8.26 | 8.06 | 8.07 | -1.94% | 52,203 | 42,533,366 |
| 2024-08-15 | 8.08 | 8.35 | 7.97 | 8.23 | +1.98% | 79,548 | 65,308,679 |
| 2024-08-14 | 8.05 | 8.14 | 8.01 | 8.07 | +0.62% | 39,847 | 32,190,185 |
| 2024-08-13 | 7.89 | 8.02 | 7.87 | 8.02 | +0.88% | 35,557 | 28,272,610 |
| 2024-08-12 | 8.1 | 8.1 | 7.85 | 7.95 | -1.24% | 43,264 | 34,413,018 |
| 2024-08-09 | 8.29 | 8.33 | 8.04 | 8.05 | -2.66% | 58,030 | 47,341,742 |
| 2024-08-08 | 8.26 | 8.34 | 8.08 | 8.27 | -0.6% | 69,463 | 56,988,711 |
| 2024-08-07 | 8.42 | 8.56 | 8.31 | 8.32 | -1.19% | 61,420 | 51,544,416 |
| 2024-08-06 | 8.33 | 8.44 | 8.23 | 8.42 | +2.31% | 75,164 | 62,770,609 |
| 2024-08-05 | 8.42 | 8.67 | 8.2 | 8.23 | -3.18% | 95,169 | 80,310,680 |
| 2024-08-02 | 8.67 | 8.78 | 8.49 | 8.5 | -2.19% | 89,125 | 77,022,563 |
| 2024-08-01 | 8.78 | 8.83 | 8.68 | 8.69 | -1.25% | 113,874 | 99,486,098 |
| 2024-07-31 | 8.4 | 8.9 | 8.36 | 8.8 | +3.04% | 183,738 | 160,689,746 |
| 2024-07-30 | 8.48 | 8.67 | 8.47 | 8.54 | -0.58% | 104,168 | 89,248,603 |
| 2024-07-29 | 8.72 | 8.73 | 8.51 | 8.59 | -2.83% | 162,339 | 139,819,761 |
| 2024-07-26 | 8.42 | 9.13 | 8.34 | 8.84 | +3.27% | 249,777 | 218,382,359 |
| 2024-07-25 | 8.2 | 8.65 | 8.1 | 8.56 | +2.15% | 178,160 | 150,408,731 |
| 2024-07-24 | 8.26 | 8.45 | 8.11 | 8.38 | +1.82% | 156,353 | 129,992,163 |
| 2024-07-23 | 8.26 | 8.38 | 8.18 | 8.23 | -0.84% | 106,052 | 87,882,480 |
| 2024-07-22 | 8.48 | 8.49 | 8.2 | 8.3 | -3.15% | 168,448 | 139,987,029 |
| 2024-07-19 | 7.8 | 8.57 | 7.77 | 8.57 | +10.01% | 99,889 | 84,152,531 |
| 2024-07-18 | 7.9 | 7.9 | 7.58 | 7.79 | -2.5% | 116,171 | 89,539,555 |
| 2024-07-17 | 7.99 | 8.24 | 7.9 | 7.99 | +1.01% | 115,803 | 93,179,970 |
| 2024-07-16 | 8.01 | 8.05 | 7.85 | 7.91 | -1.13% | 67,259 | 53,309,885 |
| 2024-07-15 | 8.22 | 8.26 | 7.95 | 8 | -1.84% | 84,500 | 67,820,148 |
| 2024-07-12 | 8.15 | 8.4 | 8.12 | 8.15 | -0.37% | 104,060 | 85,815,272 |
| 2024-07-11 | 8.18 | 8.23 | 7.97 | 8.18 | +1.61% | 117,137 | 95,080,558 |
| 2024-07-10 | 8.31 | 8.34 | 7.93 | 8.05 | -6.07% | 175,558 | 142,730,572 |
| 2024-07-09 | 8.43 | 8.59 | 8.07 | 8.57 | +1.78% | 171,815 | 143,369,883 |
| 2024-07-08 | 8.53 | 9.11 | 8.42 | 8.42 | -3.33% | 172,485 | 149,944,156 |
| 2024-07-05 | 8.49 | 8.84 | 8.15 | 8.71 | +2.71% | 174,812 | 150,058,565 |
| 2024-07-04 | 8.86 | 8.88 | 8.38 | 8.48 | -4.72% | 170,801 | 146,320,205 |
| 2024-07-03 | 9.17 | 9.17 | 8.79 | 8.9 | -2.63% | 163,974 | 146,320,291 |
| 2024-07-02 | 9.4 | 9.58 | 9.07 | 9.14 | -2.45% | 235,190 | 218,470,796 |
| 2024-07-01 | 8.84 | 9.51 | 8.84 | 9.37 | +1.08% | 316,903 | 292,495,784 |
| 2024-06-28 | 10.38 | 10.86 | 9.19 | 9.27 | -7.02% | 487,560 | 484,392,281 |
| 2024-06-27 | 9.7 | 9.97 | 9.36 | 9.97 | +10.04% | 247,858 | 243,048,318 |
| 2024-06-26 | 8.2 | 9.06 | 7.91 | 9.06 | +9.95% | 197,851 | 174,542,224 |
| 2024-06-25 | 8.07 | 8.45 | 7.81 | 8.24 | +2.36% | 162,870 | 132,232,191 |
| 2024-06-24 | 8.33 | 8.46 | 7.91 | 8.05 | -4.73% | 141,827 | 115,227,420 |
| 2024-06-21 | 8.2 | 8.8 | 7.88 | 8.45 | +0.48% | 189,879 | 159,997,399 |
| 2024-06-20 | 9.3 | 9.69 | 8.33 | 8.41 | -9.18% | 311,594 | 278,662,243 |
| 2024-06-19 | 8.3 | 9.26 | 8.29 | 9.26 | +9.98% | 214,810 | 192,630,720 |
| 2024-06-18 | 7.58 | 8.42 | 7.58 | 8.42 | +10.07% | 54,200 | 43,533,511 |
| 2024-06-17 | 7.79 | 7.8 | 7.65 | 7.65 | -2.3% | 32,228 | 24,860,354 |
| 2024-06-14 | 7.97 | 8.02 | 7.77 | 7.83 | -0.76% | 30,504 | 23,905,515 |
| 2024-06-13 | 8.15 | 8.18 | 7.88 | 7.89 | -1.13% | 39,413 | 31,544,718 |
| 2024-06-12 | 7.7 | 7.99 | 7.66 | 7.98 | +3.91% | 49,585 | 39,141,103 |
| 2024-06-11 | 7.44 | 7.72 | 7.41 | 7.68 | +0.92% | 41,277 | 31,355,245 |
| 2024-06-07 | 7.49 | 7.62 | 7.38 | 7.61 | +3.12% | 58,751 | 44,095,865 |
| 2024-06-06 | 7.88 | 7.89 | 7.33 | 7.38 | -5.14% | 90,656 | 68,025,590 |
| 2024-06-05 | 7.84 | 7.91 | 7.75 | 7.78 | -1.52% | 35,341 | 27,662,369 |
| 2024-06-04 | 8.08 | 8.12 | 7.8 | 7.9 | -2.71% | 53,158 | 41,933,441 |
| 2024-06-03 | 8.37 | 8.38 | 8.03 | 8.12 | -2.87% | 45,554 | 37,209,783 |
| 2024-05-31 | 8.32 | 8.41 | 8.24 | 8.36 | +0.97% | 36,147 | 30,097,374 |
| 2024-05-30 | 8.25 | 8.39 | 8.13 | 8.28 | -0.6% | 30,309 | 25,087,402 |
| 2024-05-29 | 8.42 | 8.45 | 8.25 | 8.33 | 0% | 31,805 | 26,537,719 |
| 2024-05-28 | 8.57 | 8.57 | 8.3 | 8.33 | -2.34% | 35,715 | 29,886,966 |
| 2024-05-27 | 8.6 | 8.7 | 8.33 | 8.53 | -0.35% | 47,967 | 40,578,765 |
| 2024-05-24 | 8.65 | 8.81 | 8.55 | 8.56 | -2.73% | 67,575 | 58,454,291 |
| 2024-05-23 | 8.97 | 9.3 | 8.73 | 8.8 | -2.44% | 125,589 | 113,207,737 |
| 2024-05-22 | 8.91 | 9.04 | 8.83 | 9.02 | +0.67% | 50,561 | 45,362,694 |
| 2024-05-21 | 8.91 | 9.02 | 8.86 | 8.96 | +0.22% | 47,817 | 42,772,520 |
| 2024-05-20 | 9.05 | 9.1 | 8.88 | 8.94 | -0.78% | 44,067 | 39,584,422 |
| 2024-05-17 | 9.2 | 9.22 | 8.85 | 9.01 | +0.22% | 47,709 | 42,792,799 |
| 2024-05-16 | 8.92 | 9.12 | 8.9 | 8.99 | +1.12% | 57,810 | 52,262,249 |
| 2024-05-15 | 9.07 | 9.16 | 8.86 | 8.89 | -2.52% | 66,449 | 59,663,033 |
| 2024-05-14 | 9.2 | 9.28 | 8.89 | 9.12 | +2.36% | 74,683 | 67,923,643 |
| 2024-05-13 | 9.3 | 9.3 | 8.84 | 8.91 | -4.91% | 86,057 | 77,156,325 |
| 2024-05-10 | 9.78 | 9.87 | 9.33 | 9.37 | -3.4% | 89,921 | 85,458,721 |
| 2024-05-09 | 9.44 | 10.06 | 9.41 | 9.7 | +3.85% | 139,195 | 135,484,343 |
| 2024-05-08 | 9.5 | 9.85 | 9.29 | 9.34 | -2.91% | 106,357 | 100,599,510 |
| 2024-05-07 | 9.42 | 9.75 | 9.42 | 9.62 | +3% | 118,624 | 113,759,085 |
| 2024-05-06 | 9.46 | 9.53 | 9.26 | 9.34 | -0.11% | 92,677 | 86,820,469 |
| 2024-04-30 | 9.21 | 9.66 | 9.08 | 9.35 | -0.21% | 131,254 | 121,922,343 |
| 2024-04-29 | 9.18 | 9.44 | 9.01 | 9.37 | +4% | 81,311 | 75,896,788 |
| 2024-04-26 | 8.76 | 9.08 | 8.72 | 9.01 | +2.85% | 73,061 | 65,230,561 |
| 2024-04-25 | 8.78 | 8.94 | 8.62 | 8.76 | -0.23% | 62,297 | 54,958,386 |
| 2024-04-24 | 8.53 | 8.79 | 8.46 | 8.78 | +2.33% | 72,258 | 62,764,022 |
| 2024-04-23 | 8.34 | 8.66 | 8.34 | 8.58 | +3.5% | 88,030 | 75,298,543 |
| 2024-04-22 | 8.35 | 8.54 | 8.09 | 8.29 | -2.13% | 64,568 | 53,565,630 |
| 2024-04-19 | 8.64 | 8.79 | 8.4 | 8.47 | -2.19% | 79,045 | 67,247,169 |
| 2024-04-18 | 9.02 | 9.02 | 8.56 | 8.66 | -1.7% | 138,428 | 121,322,019 |
| 2024-04-17 | 7.8 | 8.81 | 7.8 | 8.81 | +9.99% | 124,868 | 107,532,672 |
| 2024-04-16 | 8.88 | 8.88 | 8.01 | 8.01 | -10% | 114,526 | 93,339,121 |
| 2024-04-15 | 9.52 | 9.63 | 8.77 | 8.9 | -7.96% | 142,341 | 128,689,576 |
| 2024-04-12 | 9.81 | 9.95 | 9.63 | 9.67 | -3.2% | 108,384 | 105,588,438 |
| 2024-04-11 | 9.45 | 10.13 | 9.44 | 9.99 | +4.5% | 155,091 | 154,497,269 |
| 2024-04-10 | 9.85 | 9.93 | 9.47 | 9.56 | -2.85% | 81,286 | 78,103,883 |
| 2024-04-09 | 9.71 | 9.89 | 9.66 | 9.84 | +1.23% | 66,104 | 64,807,452 |
| 2024-04-08 | 9.96 | 9.96 | 9.61 | 9.72 | -2.41% | 96,965 | 94,614,952 |
| 2024-04-03 | 10.26 | 10.35 | 9.85 | 9.96 | -3.86% | 146,353 | 146,064,910 |
| 2024-04-02 | 10.54 | 10.8 | 10.14 | 10.36 | -2.17% | 182,721 | 190,246,716 |
| 2024-04-01 | 10.23 | 10.62 | 10.18 | 10.59 | +3.82% | 159,634 | 166,196,281 |
| 2024-03-29 | 10.5 | 10.54 | 10.07 | 10.2 | -3.32% | 173,196 | 176,785,212 |
| 2024-03-28 | 10.19 | 10.73 | 10.05 | 10.55 | +3.13% | 225,157 | 235,932,060 |
| 2024-03-27 | 10.93 | 11.56 | 10.14 | 10.23 | -7.34% | 319,230 | 342,349,066 |
| 2024-03-26 | 11.6 | 11.84 | 11.04 | 11.04 | -10.02% | 422,524 | 474,036,965 |
| 2024-03-25 | 13.2 | 13.85 | 12.16 | 12.27 | -4.81% | 640,442 | 840,139,276 |
| 2024-03-22 | 11.8 | 12.89 | 11.8 | 12.89 | +9.98% | 621,285 | 785,577,683 |
| 2024-03-21 | 11.63 | 11.9 | 11.48 | 11.72 | +0.6% | 238,338 | 278,207,413 |
| 2024-03-20 | 11.16 | 11.65 | 11.14 | 11.65 | +4.39% | 261,734 | 301,039,158 |
| 2024-03-19 | 11.27 | 11.45 | 11.12 | 11.16 | -0.98% | 175,741 | 197,572,789 |
| 2024-03-18 | 10.83 | 11.27 | 10.79 | 11.27 | +3.78% | 212,164 | 234,479,501 |
| 2024-03-15 | 11.01 | 11.28 | 10.6 | 10.86 | -2.16% | 230,119 | 248,518,200 |
| 2024-03-14 | 12 | 12.01 | 11.1 | 11.1 | -9.98% | 346,092 | 399,034,634 |
| 2024-03-13 | 11.98 | 12.57 | 11.8 | 12.33 | +3.53% | 388,070 | 473,996,942 |
| 2024-03-12 | 12.06 | 12.16 | 11.82 | 11.91 | -0.75% | 198,417 | 238,011,638 |
| 2024-03-11 | 12.05 | 12.11 | 11.8 | 12 | -2.28% | 199,160 | 238,255,482 |
| 2024-03-08 | 11.97 | 12.35 | 11.74 | 12.28 | -0.24% | 320,748 | 387,930,280 |
| 2024-03-07 | 11.93 | 12.34 | 11.44 | 12.31 | +3.19% | 386,104 | 463,174,920 |
| 2024-03-06 | 11.6 | 12.2 | 11.4 | 11.93 | +0.93% | 260,010 | 307,667,643 |
| 2024-03-05 | 12.12 | 12.46 | 11.81 | 11.82 | -5.74% | 385,679 | 467,250,502 |
| 2024-03-04 | 12.07 | 12.79 | 11.71 | 12.54 | -0.16% | 483,679 | 592,287,515 |
| 2024-03-01 | 13.2 | 13.48 | 12.56 | 12.56 | -9.96% | 516,788 | 658,239,206 |
| 2024-02-29 | 15.35 | 16.1 | 13.82 | 13.95 | -9.12% | 749,440 | 1,074,296,618 |
| 2024-02-28 | 15 | 15.35 | 14.5 | 15.35 | +10.04% | 337,441 | 514,236,513 |
| 2024-02-27 | 13.95 | 13.95 | 12.6 | 13.95 | +10.02% | 192,687 | 265,418,341 |
| 2024-02-26 | 12.28 | 12.68 | 12 | 12.68 | +9.97% | 214,442 | 267,963,999 |
| 2024-02-23 | 11.53 | 11.53 | 10.6 | 11.53 | +10.02% | 299,748 | 337,830,566 |
| 2024-02-22 | 10.48 | 10.48 | 10.48 | 10.48 | +9.97% | 53,234 | 55,789,033 |
| 2024-02-21 | 9.33 | 9.53 | 8.82 | 9.53 | +10.05% | 161,170 | 149,275,409 |
| 2024-02-20 | 8.66 | 8.66 | 8.66 | 8.66 | +10.04% | 16,220 | 14,046,520 |
| 2024-02-19 | 7.87 | 7.87 | 7.87 | 7.87 | +10.07% | 28,090 | 22,106,830 |
| 2024-02-08 | 6.59 | 7.3 | 6.23 | 7.15 | +3.32% | 157,279 | 106,180,383 |
| 2024-02-07 | 7.63 | 7.68 | 6.92 | 6.92 | -10.01% | 177,943 | 127,378,501 |
| 2024-02-06 | 7.69 | 7.9 | 7.69 | 7.69 | -9.95% | 165,044 | 127,321,217 |
| 2024-02-05 | 8.54 | 8.76 | 8.54 | 8.54 | -10.01% | 33,094 | 28,300,129 |
| 2024-02-02 | 10.26 | 11.21 | 9.2 | 9.49 | -6.87% | 228,916 | 235,517,135 |
| 2024-02-01 | 10.49 | 10.51 | 9.63 | 10.19 | -3.96% | 221,679 | 224,702,840 |
| 2024-01-31 | 10.9 | 11.68 | 10.42 | 10.61 | -3.46% | 346,618 | 381,557,699 |
| 2024-01-30 | 9.9 | 10.99 | 9.75 | 10.99 | +10.01% | 173,742 | 184,616,832 |
| 2024-01-29 | 10.45 | 10.58 | 9.92 | 9.99 | -4.95% | 78,093 | 79,322,529 |
| 2024-01-26 | 10.6 | 10.87 | 10.44 | 10.51 | -0.85% | 70,331 | 74,590,732 |
| 2024-01-25 | 9.83 | 10.73 | 9.73 | 10.6 | +7.51% | 127,972 | 132,046,284 |
| 2024-01-24 | 9.85 | 9.94 | 9.48 | 9.86 | +1.13% | 59,634 | 57,988,450 |
| 2024-01-23 | 9.78 | 9.96 | 9.53 | 9.75 | -0.61% | 67,837 | 65,778,852 |
| 2024-01-22 | 10.46 | 10.55 | 9.66 | 9.81 | -7.37% | 83,496 | 84,629,369 |
| 2024-01-19 | 10.42 | 10.69 | 10.4 | 10.59 | +1.24% | 80,214 | 84,735,892 |
| 2024-01-18 | 10.35 | 10.55 | 10.15 | 10.46 | -0.38% | 66,106 | 68,259,522 |
| 2024-01-17 | 10.77 | 10.83 | 10.46 | 10.5 | -2.78% | 41,559 | 44,131,752 |
| 2024-01-16 | 11.05 | 11.05 | 10.63 | 10.8 | -1.64% | 53,399 | 57,439,557 |
| 2024-01-15 | 10.9 | 11.06 | 10.86 | 10.98 | +0.55% | 42,669 | 46,891,907 |
| 2024-01-12 | 11.14 | 11.24 | 10.92 | 10.92 | -2.24% | 55,388 | 61,045,942 |
| 2024-01-11 | 10.84 | 11.2 | 10.73 | 11.17 | +2.95% | 81,131 | 89,930,495 |
| 2024-01-10 | 11.13 | 11.17 | 10.81 | 10.85 | -3.3% | 99,069 | 108,425,076 |
| 2024-01-09 | 11.32 | 11.54 | 11.08 | 11.22 | -0.88% | 93,505 | 105,732,465 |
| 2024-01-08 | 11.15 | 11.52 | 11.1 | 11.32 | +0.89% | 109,939 | 124,767,319 |
| 2024-01-05 | 11.52 | 11.52 | 11.15 | 11.22 | -2.77% | 130,771 | 148,020,793 |
| 2024-01-04 | 11.67 | 11.7 | 11.4 | 11.54 | -0.94% | 96,787 | 111,303,024 |
| 2024-01-03 | 11.7 | 11.85 | 11.49 | 11.65 | -1.02% | 134,587 | 156,777,170 |
| 2024-01-02 | 12.16 | 12.19 | 11.73 | 11.77 | -2.57% | 181,204 | 215,449,866 |
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：