股票概览
11.72
-3.54%
-0.43
12.12
开盘价
12.2
最高价
11.72
最低价
97,119
成交量
数据更新至: 2024-12-31
技术指标
12.37
MA5 (5日均线)
12.20
MA10 (10日均线)
12.58
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 | 12.12 | 12.2 | 11.72 | 11.72 | -3.54% | 97,119 | 115,517,135 |
| 2024-12-30 | 12.51 | 12.53 | 12.07 | 12.15 | -3.03% | 118,599 | 145,205,235 |
| 2024-12-27 | 12.88 | 12.97 | 12.46 | 12.53 | -2.79% | 172,420 | 219,319,373 |
| 2024-12-26 | 12.4 | 12.98 | 12.27 | 12.89 | +2.46% | 204,714 | 262,700,483 |
| 2024-12-25 | 12.44 | 12.99 | 12.15 | 12.58 | +1.7% | 205,423 | 257,116,339 |
| 2024-12-24 | 12.11 | 12.7 | 11.99 | 12.37 | +6.45% | 192,951 | 236,569,389 |
| 2024-12-23 | 12.18 | 12.24 | 11.58 | 11.62 | -4.99% | 117,095 | 138,206,509 |
| 2024-12-20 | 11.91 | 12.26 | 11.86 | 12.23 | +2.69% | 103,663 | 126,024,201 |
| 2024-12-19 | 11.83 | 12.1 | 11.78 | 11.91 | -0.83% | 83,312 | 99,385,123 |
| 2024-12-18 | 12.22 | 12.25 | 11.83 | 12.01 | -1.15% | 112,685 | 135,491,133 |
| 2024-12-17 | 12.64 | 12.72 | 12.1 | 12.15 | -4.33% | 118,140 | 144,983,141 |
| 2024-12-16 | 12.93 | 12.98 | 12.58 | 12.7 | -2.08% | 137,266 | 174,729,405 |
| 2024-12-13 | 13.3 | 13.72 | 12.93 | 12.97 | -2.63% | 232,898 | 309,883,123 |
| 2024-12-12 | 14.29 | 14.45 | 13.15 | 13.32 | -3.69% | 310,993 | 419,713,381 |
| 2024-12-11 | 13.35 | 14 | 12.99 | 13.83 | +2.6% | 322,588 | 434,690,881 |
| 2024-12-10 | 13.21 | 13.69 | 12.99 | 13.48 | +5.23% | 335,939 | 449,121,451 |
| 2024-12-09 | 12.65 | 13.16 | 12.58 | 12.81 | +1.18% | 192,704 | 248,576,149 |
| 2024-12-06 | 12.88 | 13.06 | 12.44 | 12.66 | -2.09% | 193,331 | 243,855,416 |
| 2024-12-05 | 12.72 | 13.11 | 12.59 | 12.93 | +1.17% | 207,957 | 267,403,768 |
| 2024-12-04 | 12.48 | 13.28 | 12.43 | 12.78 | +0.71% | 266,895 | 342,585,468 |
| 2024-12-03 | 12.61 | 13.23 | 12.4 | 12.69 | +0.63% | 269,506 | 344,294,706 |
| 2024-12-02 | 12.3 | 12.89 | 12.3 | 12.61 | +3.11% | 303,519 | 382,328,282 |
| 2024-11-29 | 11.45 | 12.45 | 11.42 | 12.23 | +6.07% | 291,325 | 349,425,856 |
| 2024-11-28 | 11.8 | 11.95 | 11.45 | 11.53 | -2.04% | 146,567 | 170,555,342 |
| 2024-11-27 | 11.45 | 11.8 | 11.19 | 11.77 | +2.62% | 200,041 | 231,016,177 |
| 2024-11-26 | 11.9 | 12 | 11.41 | 11.47 | -4.81% | 224,328 | 262,053,423 |
| 2024-11-25 | 12.12 | 12.31 | 11.66 | 12.05 | -0.99% | 269,795 | 321,006,999 |
| 2024-11-22 | 12.8 | 13.1 | 12.14 | 12.17 | -8.77% | 424,495 | 532,601,995 |
| 2024-11-21 | 13.2 | 14.01 | 12.8 | 13.34 | +4.71% | 669,059 | 898,664,286 |
| 2024-11-20 | 12.24 | 12.74 | 12.2 | 12.74 | +10.02% | 248,456 | 313,314,520 |
| 2024-11-19 | 10.59 | 11.58 | 10.57 | 11.58 | +9.97% | 244,220 | 273,696,906 |
| 2024-11-18 | 10.55 | 10.83 | 10.41 | 10.53 | +0.29% | 102,830 | 109,056,303 |
| 2024-11-15 | 10.76 | 10.9 | 10.47 | 10.5 | -2.96% | 91,349 | 97,643,800 |
| 2024-11-14 | 11.32 | 11.32 | 10.78 | 10.82 | -4.42% | 116,716 | 128,645,415 |
| 2024-11-13 | 11.13 | 11.35 | 10.99 | 11.32 | +0.62% | 111,654 | 124,769,847 |
| 2024-11-12 | 11.5 | 11.54 | 11.12 | 11.25 | -1.49% | 154,395 | 174,795,543 |
| 2024-11-11 | 10.97 | 11.45 | 10.97 | 11.42 | +4.2% | 180,406 | 203,186,643 |
| 2024-11-08 | 10.94 | 11.23 | 10.83 | 10.96 | +1.48% | 166,313 | 183,366,585 |
| 2024-11-07 | 10.68 | 10.86 | 10.56 | 10.8 | +0.19% | 152,925 | 163,891,341 |
| 2024-11-06 | 10.55 | 11.2 | 10.5 | 10.78 | +1.7% | 212,153 | 230,185,013 |
| 2024-11-05 | 10.4 | 10.63 | 10.15 | 10.6 | +3.41% | 215,801 | 225,846,349 |
| 2024-11-04 | 9.56 | 10.38 | 9.53 | 10.25 | +7.22% | 180,468 | 183,055,673 |
| 2024-11-01 | 9.8 | 9.97 | 9.51 | 9.56 | -3.73% | 90,215 | 87,243,260 |
| 2024-10-31 | 9.8 | 9.95 | 9.64 | 9.93 | +0.91% | 86,350 | 84,914,821 |
| 2024-10-30 | 9.73 | 9.95 | 9.66 | 9.84 | +0.61% | 93,477 | 91,649,120 |
| 2024-10-29 | 10.15 | 10.28 | 9.77 | 9.78 | -3.65% | 98,263 | 98,042,278 |
| 2024-10-28 | 10.04 | 10.15 | 9.93 | 10.15 | +1.5% | 84,346 | 84,706,720 |
| 2024-10-25 | 9.77 | 10.02 | 9.73 | 10 | +2.67% | 72,436 | 71,641,320 |
| 2024-10-24 | 9.84 | 9.86 | 9.68 | 9.74 | -1.22% | 69,890 | 68,120,270 |
| 2024-10-23 | 9.81 | 10.04 | 9.79 | 9.86 | 0% | 80,183 | 79,252,570 |
| 2024-10-22 | 9.67 | 9.92 | 9.55 | 9.86 | +2.49% | 86,248 | 84,102,354 |
| 2024-10-21 | 9.8 | 9.87 | 9.54 | 9.62 | -0.62% | 100,959 | 97,941,964 |
| 2024-10-18 | 9.29 | 9.85 | 9.27 | 9.68 | +4.09% | 108,047 | 103,120,362 |
| 2024-10-17 | 9.42 | 9.62 | 9.29 | 9.3 | -1.17% | 66,841 | 63,178,678 |
| 2024-10-16 | 9.4 | 9.6 | 9.3 | 9.41 | -1.16% | 85,518 | 80,808,797 |
| 2024-10-15 | 9.63 | 9.89 | 9.51 | 9.52 | -2.86% | 85,670 | 83,046,295 |
| 2024-10-14 | 9.73 | 9.86 | 9.44 | 9.8 | +1.87% | 80,937 | 78,337,832 |
| 2024-10-11 | 10.26 | 10.26 | 9.5 | 9.62 | -7.23% | 108,012 | 106,045,986 |
| 2024-10-10 | 10.8 | 10.95 | 10.31 | 10.37 | -2.9% | 128,042 | 135,646,688 |
| 2024-10-09 | 11.53 | 11.53 | 10.56 | 10.68 | -8.8% | 168,296 | 185,814,783 |
| 2024-10-08 | 11.77 | 11.77 | 11.13 | 11.71 | +9.44% | 197,361 | 228,250,071 |
| 2024-09-30 | 10.26 | 10.7 | 10.11 | 10.7 | +9.97% | 203,437 | 212,810,733 |
| 2024-09-27 | 9.25 | 9.85 | 9.13 | 9.73 | +6.57% | 111,213 | 105,814,020 |
| 2024-09-26 | 8.68 | 9.16 | 8.56 | 9.13 | +6.04% | 127,902 | 114,173,636 |
| 2024-09-25 | 8.55 | 8.89 | 8.55 | 8.61 | +1.06% | 110,569 | 96,162,796 |
| 2024-09-24 | 8.13 | 8.52 | 8.06 | 8.52 | +5.84% | 105,749 | 87,791,641 |
| 2024-09-23 | 7.99 | 8.12 | 7.92 | 8.05 | +0.63% | 56,691 | 45,504,284 |
| 2024-09-20 | 8.2 | 8.21 | 7.94 | 8 | -2.44% | 65,173 | 52,461,988 |
| 2024-09-19 | 8 | 8.35 | 7.88 | 8.2 | +3.8% | 81,910 | 66,774,753 |
| 2024-09-18 | 7.8 | 7.96 | 7.74 | 7.9 | +1.41% | 47,261 | 37,055,502 |
| 2024-09-13 | 8.01 | 8.02 | 7.79 | 7.79 | -2.63% | 55,875 | 44,028,590 |
| 2024-09-12 | 7.97 | 8.24 | 7.97 | 8 | +0.38% | 63,403 | 51,411,472 |
| 2024-09-11 | 7.91 | 8.06 | 7.87 | 7.97 | +0.25% | 42,573 | 33,951,661 |
| 2024-09-10 | 7.91 | 7.99 | 7.76 | 7.95 | +0.76% | 50,440 | 39,705,489 |
| 2024-09-09 | 7.94 | 7.98 | 7.83 | 7.89 | -0.75% | 45,199 | 35,722,989 |
| 2024-09-06 | 8.18 | 8.27 | 7.94 | 7.95 | -3.4% | 64,173 | 51,582,265 |
| 2024-09-05 | 8.05 | 8.36 | 8.05 | 8.23 | +1.23% | 50,129 | 41,337,848 |
| 2024-09-04 | 8.09 | 8.28 | 8.09 | 8.13 | -0.61% | 49,798 | 40,674,025 |
| 2024-09-03 | 7.99 | 8.23 | 7.99 | 8.18 | +1.49% | 65,579 | 53,326,945 |
| 2024-09-02 | 8.35 | 8.38 | 8.04 | 8.06 | -3.7% | 96,585 | 78,444,467 |
| 2024-08-30 | 8.3 | 8.53 | 8.03 | 8.37 | +1.58% | 117,471 | 98,756,128 |
| 2024-08-29 | 7.97 | 8.28 | 7.92 | 8.24 | +3.13% | 53,331 | 43,494,734 |
| 2024-08-28 | 7.91 | 8.13 | 7.86 | 7.99 | +0.5% | 42,008 | 33,600,306 |
| 2024-08-27 | 8.08 | 8.14 | 7.93 | 7.95 | -2.33% | 35,856 | 28,688,787 |
| 2024-08-26 | 7.99 | 8.16 | 7.97 | 8.14 | +2.13% | 50,999 | 41,245,145 |
| 2024-08-23 | 8 | 8.04 | 7.85 | 7.97 | -0.38% | 54,571 | 43,287,092 |
| 2024-08-22 | 8.22 | 8.27 | 7.97 | 8 | -2.68% | 56,463 | 45,723,679 |
| 2024-08-21 | 8.21 | 8.35 | 8.14 | 8.22 | +0.24% | 41,373 | 34,051,810 |
| 2024-08-20 | 8.35 | 8.41 | 8.17 | 8.2 | -1.8% | 55,528 | 45,693,091 |
| 2024-08-19 | 8.5 | 8.62 | 8.31 | 8.35 | -1.76% | 63,519 | 53,627,153 |
| 2024-08-16 | 8.58 | 8.66 | 8.47 | 8.5 | -0.58% | 56,641 | 48,518,070 |
| 2024-08-15 | 8.49 | 8.68 | 8.43 | 8.55 | +0.12% | 58,289 | 49,872,453 |
| 2024-08-14 | 8.54 | 8.61 | 8.39 | 8.54 | 0% | 57,463 | 48,849,916 |
| 2024-08-13 | 8.5 | 8.58 | 8.37 | 8.54 | +0.47% | 44,651 | 37,812,103 |
| 2024-08-12 | 8.52 | 8.61 | 8.43 | 8.5 | -0.93% | 41,167 | 35,052,433 |
| 2024-08-09 | 8.73 | 8.84 | 8.58 | 8.58 | -1.83% | 49,400 | 42,870,951 |
| 2024-08-08 | 8.77 | 8.82 | 8.59 | 8.74 | -0.57% | 57,912 | 50,361,366 |
| 2024-08-07 | 8.93 | 9.05 | 8.77 | 8.79 | -1.35% | 58,624 | 51,879,350 |
| 2024-08-06 | 8.75 | 8.95 | 8.75 | 8.91 | +2.89% | 53,935 | 47,747,709 |
| 2024-08-05 | 8.8 | 9.06 | 8.66 | 8.66 | -3.02% | 62,194 | 54,932,909 |
| 2024-08-02 | 9.2 | 9.25 | 8.9 | 8.93 | -2.93% | 59,778 | 54,148,762 |
| 2024-08-01 | 9.38 | 9.51 | 9.12 | 9.2 | -0.11% | 94,462 | 87,606,039 |
| 2024-07-31 | 8.69 | 9.22 | 8.62 | 9.21 | +5.98% | 121,853 | 109,663,460 |
| 2024-07-30 | 8.58 | 8.75 | 8.45 | 8.69 | +0.93% | 59,916 | 51,703,242 |
| 2024-07-29 | 8.83 | 8.83 | 8.55 | 8.61 | -1.82% | 55,172 | 47,570,520 |
| 2024-07-26 | 8.47 | 8.82 | 8.43 | 8.77 | +4.4% | 87,384 | 75,863,828 |
| 2024-07-25 | 8.35 | 8.54 | 8.3 | 8.4 | +0.12% | 76,508 | 64,427,273 |
| 2024-07-24 | 8.58 | 8.62 | 8.38 | 8.39 | -2.21% | 80,894 | 68,380,232 |
| 2024-07-23 | 8.85 | 8.87 | 8.58 | 8.58 | -2.72% | 71,329 | 62,272,405 |
| 2024-07-22 | 8.89 | 9.03 | 8.73 | 8.82 | -0.79% | 60,828 | 53,890,630 |
| 2024-07-19 | 8.91 | 8.99 | 8.75 | 8.89 | -0.56% | 81,076 | 72,124,374 |
| 2024-07-18 | 8.82 | 9.03 | 8.6 | 8.94 | +0.79% | 76,149 | 67,118,362 |
| 2024-07-17 | 8.91 | 8.99 | 8.77 | 8.87 | -0.56% | 92,276 | 81,863,104 |
| 2024-07-16 | 9.21 | 9.23 | 8.87 | 8.92 | -3.57% | 124,274 | 112,131,903 |
| 2024-07-15 | 9.75 | 9.75 | 9.22 | 9.25 | -5.13% | 87,557 | 82,100,815 |
| 2024-07-12 | 9.9 | 9.91 | 9.71 | 9.75 | -1.42% | 35,620 | 34,849,411 |
| 2024-07-11 | 9.73 | 9.95 | 9.64 | 9.89 | +3.78% | 50,567 | 49,738,978 |
| 2024-07-10 | 9.59 | 9.75 | 9.46 | 9.53 | -0.52% | 50,085 | 48,070,539 |
| 2024-07-09 | 9.38 | 9.61 | 9.2 | 9.58 | +2.13% | 59,081 | 55,712,807 |
| 2024-07-08 | 9.81 | 9.86 | 9.31 | 9.38 | -4.58% | 69,432 | 65,639,368 |
| 2024-07-05 | 9.76 | 9.91 | 9.59 | 9.83 | +0.72% | 41,859 | 40,811,052 |
| 2024-07-04 | 9.97 | 10.04 | 9.75 | 9.76 | -1.71% | 54,899 | 54,236,815 |
| 2024-07-03 | 10 | 10.1 | 9.9 | 9.93 | -0.8% | 50,348 | 50,197,639 |
| 2024-07-02 | 10.35 | 10.37 | 9.95 | 10.01 | -3.75% | 86,578 | 87,185,215 |
| 2024-07-01 | 10.3 | 10.44 | 10 | 10.4 | +1.07% | 57,378 | 58,513,931 |
| 2024-06-28 | 10.25 | 10.62 | 10.16 | 10.29 | +0.49% | 69,290 | 71,998,745 |
| 2024-06-27 | 10.71 | 10.8 | 10.2 | 10.24 | -5.27% | 71,647 | 74,409,453 |
| 2024-06-26 | 10.67 | 10.83 | 10.35 | 10.81 | +1.69% | 72,720 | 77,244,166 |
| 2024-06-25 | 10.69 | 10.97 | 10.5 | 10.63 | +0.38% | 83,484 | 89,287,485 |
| 2024-06-24 | 11.33 | 11.36 | 10.53 | 10.59 | -6.61% | 98,717 | 106,891,038 |
| 2024-06-21 | 11.85 | 12.05 | 11.28 | 11.34 | -4.55% | 84,234 | 97,133,839 |
| 2024-06-20 | 12.77 | 13 | 11.86 | 11.88 | -6.75% | 79,382 | 97,037,945 |
| 2024-06-19 | 13.45 | 13.5 | 12.74 | 12.74 | -4.93% | 47,598 | 61,990,927 |
| 2024-06-18 | 13.25 | 13.45 | 13.21 | 13.4 | +0.83% | 27,689 | 36,967,565 |
| 2024-06-17 | 13.19 | 13.45 | 13.19 | 13.29 | -0.23% | 23,614 | 31,498,066 |
| 2024-06-14 | 13.38 | 13.38 | 13.15 | 13.32 | -0.6% | 33,461 | 44,356,058 |
| 2024-06-13 | 13.34 | 13.52 | 13.18 | 13.4 | +0.37% | 29,168 | 39,083,001 |
| 2024-06-12 | 13.27 | 13.54 | 13.25 | 13.35 | -1.18% | 29,727 | 39,870,882 |
| 2024-06-11 | 13.25 | 13.59 | 13 | 13.51 | +1.2% | 33,055 | 44,076,401 |
| 2024-06-07 | 13.4 | 13.44 | 13.13 | 13.35 | +1.52% | 39,918 | 53,017,176 |
| 2024-06-06 | 13.96 | 13.98 | 13.03 | 13.15 | -4.5% | 72,996 | 96,963,858 |
| 2024-06-05 | 13.78 | 14.08 | 13.6 | 13.77 | -0.94% | 25,563 | 35,555,065 |
| 2024-06-04 | 13.91 | 13.98 | 13.59 | 13.9 | -0.14% | 37,563 | 51,625,628 |
| 2024-06-03 | 14.02 | 14.4 | 13.79 | 13.92 | -2.66% | 36,429 | 51,152,760 |
| 2024-05-31 | 14.49 | 14.77 | 14.19 | 14.3 | -0.69% | 50,672 | 73,203,203 |
| 2024-05-30 | 14.18 | 14.45 | 14.15 | 14.4 | +0.7% | 18,728 | 26,888,732 |
| 2024-05-29 | 14.24 | 14.47 | 14.16 | 14.3 | -0.28% | 19,741 | 28,210,003 |
| 2024-05-28 | 14.25 | 14.44 | 14.14 | 14.34 | -0.14% | 21,124 | 30,258,073 |
| 2024-05-27 | 14.4 | 14.47 | 13.94 | 14.36 | +0.42% | 45,078 | 63,642,464 |
| 2024-05-24 | 14.31 | 14.8 | 14.3 | 14.3 | -1.65% | 33,035 | 47,975,036 |
| 2024-05-23 | 14.46 | 14.75 | 14.36 | 14.54 | +0.07% | 35,080 | 51,245,639 |
| 2024-05-22 | 14.69 | 14.9 | 14.41 | 14.53 | -1.96% | 30,260 | 44,213,579 |
| 2024-05-21 | 15.35 | 15.4 | 14.7 | 14.82 | -3.52% | 44,290 | 66,184,743 |
| 2024-05-20 | 14.59 | 15.58 | 14.59 | 15.36 | +5.35% | 93,065 | 141,917,221 |
| 2024-05-17 | 14.49 | 14.73 | 14.2 | 14.58 | -0.07% | 33,058 | 47,932,661 |
| 2024-05-16 | 14.41 | 14.76 | 14.34 | 14.59 | +1.18% | 37,335 | 54,386,344 |
| 2024-05-15 | 14.3 | 14.66 | 14.22 | 14.42 | +0.42% | 35,998 | 52,206,835 |
| 2024-05-14 | 14.29 | 14.55 | 14.21 | 14.36 | +0.49% | 35,093 | 50,363,760 |
| 2024-05-13 | 14.58 | 14.59 | 14.21 | 14.29 | -2.92% | 51,082 | 73,324,386 |
| 2024-05-10 | 15.34 | 15.5 | 14.68 | 14.72 | -3.6% | 64,467 | 95,679,868 |
| 2024-05-09 | 14.87 | 15.65 | 14.74 | 15.27 | +2.48% | 135,638 | 205,370,041 |
| 2024-05-08 | 14.52 | 15.15 | 14.52 | 14.9 | +6.13% | 173,258 | 257,497,928 |
| 2024-05-07 | 13.59 | 14.15 | 13.46 | 14.04 | +3.24% | 62,695 | 86,998,952 |
| 2024-05-06 | 13.75 | 13.88 | 13.49 | 13.6 | -0.15% | 39,653 | 54,251,083 |
| 2024-04-30 | 13.49 | 13.79 | 13.31 | 13.62 | -0.29% | 32,069 | 43,430,054 |
| 2024-04-29 | 13.34 | 13.72 | 13.21 | 13.66 | +2.4% | 38,858 | 52,726,017 |
| 2024-04-26 | 13.09 | 13.38 | 13.02 | 13.34 | +1.99% | 28,707 | 38,089,212 |
| 2024-04-25 | 12.95 | 13.36 | 12.9 | 13.08 | 0% | 22,497 | 29,460,970 |
| 2024-04-24 | 12.93 | 13.1 | 12.71 | 13.08 | +3.07% | 30,503 | 39,479,360 |
| 2024-04-23 | 12.61 | 12.82 | 12.52 | 12.69 | +0.08% | 33,610 | 42,675,416 |
| 2024-04-22 | 12.69 | 12.94 | 12.45 | 12.68 | 0% | 22,828 | 28,985,766 |
| 2024-04-19 | 12.81 | 12.88 | 12.55 | 12.68 | -1.01% | 23,650 | 30,034,563 |
| 2024-04-18 | 12.83 | 13.12 | 12.57 | 12.81 | -0.16% | 39,738 | 51,221,985 |
| 2024-04-17 | 12.24 | 12.95 | 12.24 | 12.83 | +5.6% | 46,903 | 59,580,502 |
| 2024-04-16 | 12.85 | 12.88 | 12.15 | 12.15 | -4.86% | 45,719 | 56,822,527 |
| 2024-04-15 | 13.32 | 13.35 | 12.57 | 12.77 | -2.37% | 33,137 | 42,546,506 |
| 2024-04-12 | 13.13 | 13.36 | 13.06 | 13.08 | -0.38% | 18,744 | 24,742,227 |
| 2024-04-11 | 13.06 | 13.36 | 12.9 | 13.13 | +0.54% | 20,335 | 26,820,893 |
| 2024-04-10 | 13.33 | 13.48 | 12.94 | 13.06 | -1.8% | 19,504 | 25,570,528 |
| 2024-04-09 | 13 | 13.3 | 12.91 | 13.3 | +2.07% | 24,004 | 31,556,970 |
| 2024-04-08 | 13.5 | 13.5 | 13.01 | 13.03 | -3.19% | 30,570 | 40,354,170 |
| 2024-04-03 | 13.8 | 13.8 | 13.3 | 13.46 | -2.25% | 26,862 | 36,203,445 |
| 2024-04-02 | 13.91 | 13.99 | 13.61 | 13.77 | -0.94% | 22,899 | 31,563,337 |
| 2024-04-01 | 13.75 | 14.09 | 13.75 | 13.9 | +1.61% | 30,053 | 41,830,858 |
| 2024-03-29 | 13.75 | 13.78 | 13.44 | 13.68 | +0.29% | 18,865 | 25,630,975 |
| 2024-03-28 | 13.23 | 13.85 | 13.2 | 13.64 | +2.56% | 31,267 | 42,578,371 |
| 2024-03-27 | 13.87 | 13.88 | 13.28 | 13.3 | -4.8% | 24,978 | 33,896,110 |
| 2024-03-26 | 13.99 | 14.1 | 13.72 | 13.97 | -0.85% | 26,315 | 36,552,958 |
| 2024-03-25 | 14 | 14.43 | 13.89 | 14.09 | -0.14% | 40,780 | 57,871,759 |
| 2024-03-22 | 14.3 | 14.3 | 13.99 | 14.11 | -1.47% | 32,019 | 45,250,161 |
| 2024-03-21 | 14.43 | 14.46 | 14.07 | 14.32 | -0.21% | 30,278 | 43,271,911 |
| 2024-03-20 | 14.35 | 14.48 | 14.25 | 14.35 | -0.28% | 24,464 | 35,077,469 |
| 2024-03-19 | 14.61 | 14.72 | 14.38 | 14.39 | -1.84% | 37,923 | 55,162,651 |
| 2024-03-18 | 14.23 | 14.67 | 14.23 | 14.66 | +2.81% | 49,968 | 72,037,608 |
| 2024-03-15 | 13.78 | 14.32 | 13.72 | 14.26 | +3.26% | 43,981 | 61,785,667 |
| 2024-03-14 | 13.97 | 14.14 | 13.66 | 13.81 | -1.15% | 30,735 | 42,743,926 |
| 2024-03-13 | 13.88 | 14.12 | 13.8 | 13.97 | +0.36% | 30,097 | 42,001,778 |
| 2024-03-12 | 13.8 | 14.03 | 13.69 | 13.92 | +1.24% | 35,736 | 49,538,980 |
| 2024-03-11 | 13.69 | 13.84 | 13.45 | 13.75 | -0.29% | 34,379 | 46,892,202 |
| 2024-03-08 | 13.5 | 13.81 | 13.33 | 13.79 | +2.07% | 42,364 | 57,385,701 |
| 2024-03-07 | 13.92 | 14.2 | 13.42 | 13.51 | -1.17% | 67,530 | 92,903,318 |
| 2024-03-06 | 13.3 | 13.68 | 13.21 | 13.67 | +1.71% | 43,056 | 58,160,271 |
| 2024-03-05 | 13.31 | 13.56 | 13.31 | 13.44 | -1.25% | 30,198 | 40,608,433 |
| 2024-03-04 | 13.59 | 13.71 | 13.25 | 13.61 | -0.29% | 44,957 | 60,739,826 |
| 2024-03-01 | 13.39 | 13.73 | 13.3 | 13.65 | +1.71% | 42,677 | 58,026,432 |
| 2024-02-29 | 12.71 | 13.46 | 12.71 | 13.42 | +4.03% | 63,209 | 83,433,925 |
| 2024-02-28 | 13.66 | 14.04 | 12.9 | 12.9 | -5.98% | 72,688 | 98,224,021 |
| 2024-02-27 | 13.48 | 13.75 | 13.38 | 13.72 | +0.81% | 69,174 | 93,664,770 |
| 2024-02-26 | 14.17 | 14.2 | 13.5 | 13.61 | +1.11% | 88,774 | 121,884,323 |
| 2024-02-23 | 13.31 | 13.47 | 13.08 | 13.46 | +1.58% | 53,347 | 70,721,967 |
| 2024-02-22 | 12.86 | 13.32 | 12.83 | 13.25 | +2.47% | 39,466 | 51,833,455 |
| 2024-02-21 | 12.57 | 13.54 | 12.4 | 12.93 | +3.11% | 58,135 | 75,640,465 |
| 2024-02-20 | 12.19 | 12.58 | 12.07 | 12.54 | +2.37% | 34,096 | 42,069,613 |
| 2024-02-19 | 12.36 | 12.6 | 12.06 | 12.25 | -0.97% | 50,806 | 62,503,425 |
| 2024-02-08 | 11.89 | 12.57 | 11.73 | 12.37 | +5.1% | 70,226 | 86,929,129 |
| 2024-02-07 | 11.04 | 11.92 | 11.04 | 11.77 | +5.75% | 69,583 | 81,131,269 |
| 2024-02-06 | 10.44 | 11.43 | 9.9 | 11.13 | +5.1% | 65,275 | 69,520,115 |
| 2024-02-05 | 10.68 | 10.94 | 9.97 | 10.59 | -4.25% | 75,167 | 77,688,092 |
| 2024-02-02 | 11.68 | 11.75 | 10.52 | 11.06 | -4.9% | 47,311 | 52,859,404 |
| 2024-02-01 | 11.4 | 11.84 | 11.3 | 11.63 | +1.13% | 36,695 | 42,562,038 |
| 2024-01-31 | 11.92 | 12.16 | 11.45 | 11.5 | -4.17% | 40,443 | 47,651,839 |
| 2024-01-30 | 12.22 | 12.5 | 11.97 | 12 | -3.15% | 22,803 | 27,904,852 |
| 2024-01-29 | 12.8 | 12.85 | 12.37 | 12.39 | -2.13% | 22,225 | 27,861,062 |
| 2024-01-26 | 12.99 | 12.99 | 12.57 | 12.66 | -2.01% | 26,961 | 34,545,342 |
| 2024-01-25 | 12.55 | 12.97 | 12.41 | 12.92 | +3.03% | 39,034 | 49,760,656 |
| 2024-01-24 | 12.58 | 12.73 | 12.05 | 12.54 | +0.4% | 37,593 | 46,636,245 |
| 2024-01-23 | 12.35 | 12.74 | 12.35 | 12.49 | -1.11% | 48,084 | 60,261,531 |
| 2024-01-22 | 13.18 | 13.34 | 12.5 | 12.63 | -4.32% | 41,749 | 54,185,880 |
| 2024-01-19 | 13.72 | 13.77 | 13.17 | 13.2 | -4.21% | 49,604 | 66,188,426 |
| 2024-01-18 | 13.99 | 14.1 | 13.44 | 13.78 | -1.92% | 41,992 | 57,465,259 |
| 2024-01-17 | 14.37 | 14.5 | 14.05 | 14.05 | -3.17% | 22,657 | 32,357,021 |
| 2024-01-16 | 14.62 | 14.62 | 14.33 | 14.51 | -0.34% | 20,085 | 29,015,392 |
| 2024-01-15 | 14.73 | 14.78 | 14.37 | 14.56 | -0.68% | 18,392 | 26,797,753 |
| 2024-01-12 | 15 | 15.01 | 14.51 | 14.66 | -2.4% | 32,290 | 47,766,146 |
| 2024-01-11 | 14.68 | 15.07 | 14.61 | 15.02 | +2.18% | 23,303 | 34,632,084 |
| 2024-01-10 | 14.96 | 15 | 14.59 | 14.7 | -1.54% | 23,229 | 34,303,141 |
| 2024-01-09 | 14.79 | 15.23 | 14.79 | 14.93 | +1.15% | 36,854 | 55,308,380 |
| 2024-01-08 | 15.02 | 15.1 | 14.75 | 14.76 | -1.99% | 22,903 | 34,012,466 |
| 2024-01-05 | 15.45 | 15.7 | 14.97 | 15.06 | -2.96% | 35,595 | 54,267,454 |
| 2024-01-04 | 15.79 | 15.82 | 15.44 | 15.52 | -1.83% | 22,485 | 35,084,663 |
| 2024-01-03 | 16.44 | 16.44 | 15.64 | 15.81 | -3.24% | 35,944 | 57,130,273 |
| 2024-01-02 | 16.49 | 16.58 | 16.2 | 16.34 | -0.85% | 23,560 | 38,720,788 |
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：