股票概览
18.1
-2.16%
-0.4
18.5
开盘价
18.85
最高价
18.1
最低价
47,775
成交量
数据更新至: 2024-12-31
技术指标
18.67
MA5 (5日均线)
19.33
MA10 (10日均线)
21.17
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 | 18.5 | 18.85 | 18.1 | 18.1 | -2.16% | 47,775 | 87,846,619 |
| 2024-12-30 | 18.75 | 18.84 | 18.18 | 18.5 | -1.33% | 50,848 | 93,815,086 |
| 2024-12-27 | 18.81 | 19.35 | 18.62 | 18.75 | -1.73% | 77,853 | 147,813,991 |
| 2024-12-26 | 19.19 | 19.64 | 18.98 | 19.08 | +0.85% | 73,256 | 141,207,719 |
| 2024-12-25 | 19.45 | 19.52 | 18.44 | 18.92 | -2.77% | 77,510 | 145,776,701 |
| 2024-12-24 | 19.28 | 19.58 | 18.96 | 19.46 | +1.09% | 68,868 | 132,942,818 |
| 2024-12-23 | 20.57 | 20.68 | 19.19 | 19.25 | -6.1% | 99,538 | 196,565,143 |
| 2024-12-20 | 20.42 | 20.59 | 19.97 | 20.5 | +0.99% | 65,982 | 134,260,248 |
| 2024-12-19 | 20.2 | 20.65 | 20.04 | 20.3 | -0.44% | 81,231 | 165,214,553 |
| 2024-12-18 | 19.58 | 20.67 | 19.55 | 20.39 | +1.39% | 106,265 | 215,697,711 |
| 2024-12-17 | 21.71 | 21.85 | 20.01 | 20.11 | -9.25% | 137,649 | 284,917,981 |
| 2024-12-16 | 21.6 | 22.52 | 20.87 | 22.16 | +2.31% | 179,157 | 387,563,519 |
| 2024-12-13 | 22.64 | 23.28 | 21.62 | 21.66 | -5.08% | 155,110 | 344,332,787 |
| 2024-12-12 | 22.6 | 23.25 | 22.3 | 22.82 | +1.56% | 145,661 | 332,303,584 |
| 2024-12-11 | 21.8 | 23.2 | 21.78 | 22.47 | +1.67% | 129,265 | 289,674,775 |
| 2024-12-10 | 22.71 | 22.96 | 22.01 | 22.1 | +0.23% | 155,564 | 347,257,181 |
| 2024-12-09 | 23.5 | 23.51 | 21.99 | 22.05 | -9.26% | 217,706 | 495,966,656 |
| 2024-12-06 | 24.9 | 25.58 | 23.35 | 24.3 | -6.32% | 382,773 | 915,486,066 |
| 2024-12-05 | 25.9 | 28.5 | 25.06 | 25.94 | -2.08% | 408,792 | 1,107,374,878 |
| 2024-12-04 | 24.51 | 27.72 | 24.1 | 26.49 | +5.12% | 442,218 | 1,133,448,133 |
| 2024-12-03 | 24.2 | 26.2 | 23.73 | 25.2 | +4.05% | 388,555 | 962,788,586 |
| 2024-12-02 | 23.25 | 24.3 | 23.01 | 24.22 | +2.02% | 285,396 | 680,250,524 |
| 2024-11-29 | 23.18 | 24.37 | 22.98 | 23.74 | +0.94% | 286,952 | 680,777,231 |
| 2024-11-28 | 24.1 | 24.32 | 23.21 | 23.52 | -3.01% | 317,306 | 752,064,992 |
| 2024-11-27 | 24.27 | 25.48 | 24.17 | 24.25 | -9.68% | 421,002 | 1,029,258,162 |
| 2024-11-26 | 26.86 | 28 | 26.85 | 26.85 | -9.99% | 223,722 | 603,125,573 |
| 2024-11-25 | 33 | 34 | 28.8 | 29.83 | -6.78% | 499,740 | 1,579,315,590 |
| 2024-11-22 | 30.83 | 36.58 | 30.76 | 32 | -3.79% | 577,225 | 1,966,672,409 |
| 2024-11-21 | 33.26 | 33.26 | 30.24 | 33.26 | +9.99% | 512,594 | 1,685,750,363 |
| 2024-11-20 | 28.88 | 30.24 | 28.78 | 30.24 | +10% | 215,255 | 640,687,325 |
| 2024-11-19 | 24.99 | 27.49 | 22.49 | 27.49 | +10% | 525,316 | 1,333,503,286 |
| 2024-11-18 | 24.99 | 24.99 | 24.99 | 24.99 | +9.99% | 29,262 | 73,125,588 |
| 2024-11-15 | 21.56 | 22.72 | 20.65 | 22.72 | +10.02% | 297,249 | 650,250,865 |
| 2024-11-14 | 20.28 | 20.65 | 18.95 | 20.65 | +10.02% | 513,723 | 1,037,704,511 |
| 2024-11-13 | 18.77 | 18.77 | 18.77 | 18.77 | +10.02% | 34,611 | 64,965,185 |
| 2024-11-12 | 17.06 | 17.06 | 17.06 | 17.06 | +9.99% | 201,445 | 343,664,556 |
| 2024-11-11 | 15.51 | 15.51 | 15.51 | 15.51 | +10% | 52,901 | 82,049,606 |
| 2024-11-08 | 14.1 | 14.1 | 14.1 | 14.1 | +9.98% | 6,346 | 8,947,381 |
| 2024-11-07 | 12.82 | 12.82 | 12.82 | 12.82 | +10.04% | 3,709 | 4,754,938 |
| 2024-11-06 | 11.65 | 11.65 | 11.65 | 11.65 | +10.01% | 3,491 | 4,067,015 |
| 2024-11-05 | 10.59 | 10.59 | 10.59 | 10.59 | +9.97% | 7,131 | 7,551,305 |
| 2024-11-01 | 10.2 | 10.2 | 9.55 | 9.63 | -5.12% | 62,213 | 60,844,824 |
| 2024-10-31 | 9.82 | 10.2 | 9.7 | 10.15 | +2.32% | 53,064 | 53,478,535 |
| 2024-10-30 | 9.74 | 10.03 | 9.72 | 9.92 | +1.95% | 48,382 | 47,684,324 |
| 2024-10-29 | 10.2 | 10.65 | 9.72 | 9.73 | -5.26% | 91,332 | 91,893,166 |
| 2024-10-28 | 10.44 | 10.81 | 10.16 | 10.27 | -1.15% | 135,796 | 141,582,778 |
| 2024-10-25 | 9.56 | 10.49 | 9.4 | 10.39 | +6.56% | 156,888 | 157,861,084 |
| 2024-10-24 | 9.28 | 9.84 | 9.08 | 9.75 | +4.39% | 146,358 | 139,025,781 |
| 2024-10-23 | 9.56 | 9.6 | 9.2 | 9.34 | -1.37% | 151,222 | 141,399,668 |
| 2024-10-22 | 8.6 | 9.47 | 8.59 | 9.47 | +9.99% | 67,178 | 62,061,797 |
| 2024-10-21 | 8.48 | 8.64 | 8.47 | 8.61 | +1.77% | 46,121 | 39,409,508 |
| 2024-10-18 | 8.31 | 8.52 | 8.21 | 8.46 | +1.93% | 33,359 | 28,051,075 |
| 2024-10-17 | 8.55 | 8.65 | 8.29 | 8.3 | -2.35% | 31,636 | 26,779,729 |
| 2024-10-16 | 8.26 | 8.58 | 8.17 | 8.5 | +1.55% | 34,729 | 29,357,341 |
| 2024-10-15 | 8.6 | 8.61 | 8.24 | 8.37 | -1.88% | 34,212 | 29,053,620 |
| 2024-10-14 | 8.37 | 8.79 | 8.34 | 8.53 | +3.9% | 46,955 | 39,968,941 |
| 2024-10-11 | 8.54 | 8.55 | 8.13 | 8.21 | -3.75% | 43,948 | 36,533,010 |
| 2024-10-10 | 8.5 | 8.79 | 8.26 | 8.53 | +0.47% | 59,601 | 50,742,751 |
| 2024-10-09 | 9.21 | 9.24 | 8.49 | 8.49 | -9.97% | 72,853 | 63,437,743 |
| 2024-10-08 | 9.81 | 9.81 | 8.88 | 9.43 | +5.72% | 107,303 | 99,348,118 |
| 2024-09-30 | 8.41 | 9.04 | 8.36 | 8.92 | +7.21% | 98,230 | 85,409,868 |
| 2024-09-27 | 8.1 | 8.35 | 7.96 | 8.32 | +4.79% | 35,271 | 28,636,624 |
| 2024-09-26 | 7.69 | 7.96 | 7.65 | 7.94 | +2.85% | 33,017 | 25,896,429 |
| 2024-09-25 | 7.69 | 7.83 | 7.62 | 7.72 | +3.21% | 35,299 | 27,272,777 |
| 2024-09-24 | 7.3 | 7.56 | 7.21 | 7.48 | +4.32% | 36,158 | 26,739,939 |
| 2024-09-23 | 7.25 | 7.31 | 7.1 | 7.17 | -0.42% | 19,387 | 13,979,391 |
| 2024-09-20 | 7.26 | 7.27 | 7.12 | 7.2 | -0.28% | 19,109 | 13,756,444 |
| 2024-09-19 | 6.98 | 7.25 | 6.95 | 7.22 | +4.03% | 28,494 | 20,386,481 |
| 2024-09-18 | 7.2 | 7.2 | 6.76 | 6.94 | -2.39% | 26,598 | 18,380,358 |
| 2024-09-13 | 7.24 | 7.29 | 7.11 | 7.11 | -1.52% | 18,798 | 13,469,407 |
| 2024-09-12 | 7.18 | 7.39 | 7.18 | 7.22 | -0.14% | 18,385 | 13,436,585 |
| 2024-09-11 | 7.37 | 7.4 | 7.2 | 7.23 | -2.03% | 20,415 | 14,852,198 |
| 2024-09-10 | 7.15 | 7.39 | 7.15 | 7.38 | +2.36% | 31,849 | 23,196,674 |
| 2024-09-09 | 7.06 | 7.23 | 6.93 | 7.21 | +1.69% | 30,870 | 22,046,156 |
| 2024-09-06 | 7.31 | 7.34 | 7.07 | 7.09 | -3.14% | 44,627 | 31,950,230 |
| 2024-09-05 | 7.44 | 7.48 | 7.3 | 7.32 | -1.21% | 42,495 | 31,251,691 |
| 2024-09-04 | 7.69 | 7.75 | 7.4 | 7.41 | -3.77% | 30,907 | 23,237,422 |
| 2024-09-03 | 7.67 | 7.8 | 7.6 | 7.7 | +0.39% | 14,105 | 10,847,831 |
| 2024-09-02 | 7.78 | 7.88 | 7.66 | 7.67 | -1.16% | 23,860 | 18,536,307 |
| 2024-08-30 | 7.48 | 7.88 | 7.48 | 7.76 | +3.74% | 33,063 | 25,497,213 |
| 2024-08-29 | 7.48 | 7.52 | 7.38 | 7.48 | -0.13% | 16,628 | 12,395,689 |
| 2024-08-28 | 7.4 | 7.6 | 7.32 | 7.49 | +0.81% | 17,562 | 13,139,612 |
| 2024-08-27 | 7.54 | 7.69 | 7.36 | 7.43 | -1.46% | 16,703 | 12,514,595 |
| 2024-08-26 | 7.2 | 7.64 | 7.2 | 7.54 | +3.43% | 20,919 | 15,681,243 |
| 2024-08-23 | 7.4 | 7.45 | 7.23 | 7.29 | -2.15% | 16,734 | 12,218,092 |
| 2024-08-22 | 7.58 | 7.71 | 7.41 | 7.45 | -2.1% | 16,984 | 12,805,907 |
| 2024-08-21 | 7.6 | 7.7 | 7.52 | 7.61 | -0.39% | 16,567 | 12,597,161 |
| 2024-08-20 | 7.85 | 7.9 | 7.62 | 7.64 | -2.3% | 19,891 | 15,367,596 |
| 2024-08-19 | 7.73 | 7.89 | 7.61 | 7.82 | -0.26% | 26,807 | 20,862,440 |
| 2024-08-16 | 8.08 | 8.18 | 7.81 | 7.84 | -3.45% | 28,134 | 22,345,793 |
| 2024-08-15 | 8 | 8.28 | 7.85 | 8.12 | +1.75% | 39,784 | 32,085,584 |
| 2024-08-14 | 8.12 | 8.14 | 7.9 | 7.98 | +1.14% | 38,353 | 30,701,385 |
| 2024-08-13 | 7.85 | 7.95 | 7.62 | 7.89 | -2.95% | 63,430 | 49,749,764 |
| 2024-08-12 | 7.72 | 8.35 | 7.66 | 8.13 | -4.47% | 103,428 | 80,904,057 |
| 2024-08-09 | 8.73 | 8.74 | 8.45 | 8.51 | -1.85% | 30,199 | 25,904,881 |
| 2024-08-08 | 9.01 | 9.06 | 8.64 | 8.67 | -3.34% | 34,730 | 30,398,964 |
| 2024-08-07 | 9.01 | 9.25 | 8.92 | 8.97 | -0.33% | 39,988 | 36,330,592 |
| 2024-08-06 | 8.86 | 9.11 | 8.73 | 9 | +3.45% | 45,957 | 40,867,215 |
| 2024-08-05 | 9.07 | 9.15 | 8.62 | 8.7 | -2.68% | 62,364 | 55,783,965 |
| 2024-08-02 | 9.61 | 9.63 | 8.94 | 8.94 | -6.97% | 106,175 | 97,450,619 |
| 2024-08-01 | 8.8 | 9.61 | 8.7 | 9.61 | +9.95% | 107,345 | 99,147,222 |
| 2024-07-31 | 8.62 | 9.29 | 8.55 | 8.74 | +1.75% | 103,530 | 91,414,413 |
| 2024-07-30 | 7.82 | 8.59 | 7.73 | 8.59 | +9.99% | 42,644 | 35,108,014 |
| 2024-07-29 | 7.71 | 7.86 | 7.52 | 7.81 | +3.03% | 20,503 | 15,822,969 |
| 2024-07-26 | 7.45 | 7.72 | 7.45 | 7.58 | +1.74% | 18,455 | 14,012,210 |
| 2024-07-25 | 7.37 | 7.56 | 7.23 | 7.45 | +1.22% | 16,634 | 12,306,665 |
| 2024-07-24 | 7.51 | 7.56 | 7.27 | 7.36 | -2.77% | 21,396 | 15,812,415 |
| 2024-07-23 | 7.64 | 7.95 | 7.55 | 7.57 | -0.26% | 27,897 | 21,574,629 |
| 2024-07-22 | 7.65 | 7.67 | 7.46 | 7.59 | +0.8% | 17,045 | 12,908,238 |
| 2024-07-19 | 7.43 | 7.61 | 7.28 | 7.53 | +1.62% | 17,693 | 13,248,805 |
| 2024-07-18 | 7.55 | 7.55 | 7.22 | 7.41 | -1.85% | 17,159 | 12,580,689 |
| 2024-07-17 | 7.66 | 7.75 | 7.53 | 7.55 | -1.31% | 11,751 | 8,917,834 |
| 2024-07-16 | 7.72 | 7.76 | 7.59 | 7.65 | -0.91% | 11,952 | 9,139,864 |
| 2024-07-15 | 7.93 | 7.98 | 7.67 | 7.72 | -2.77% | 16,667 | 12,904,006 |
| 2024-07-12 | 8.12 | 8.25 | 7.88 | 7.94 | -1% | 22,044 | 17,816,331 |
| 2024-07-11 | 7.76 | 8.16 | 7.76 | 8.02 | +3.75% | 24,445 | 19,536,961 |
| 2024-07-10 | 7.79 | 7.87 | 7.66 | 7.73 | -1.9% | 18,115 | 14,065,779 |
| 2024-07-09 | 8.01 | 8.1 | 7.49 | 7.88 | -1.62% | 32,871 | 25,507,938 |
| 2024-07-08 | 8.35 | 8.37 | 7.95 | 8.01 | -4.19% | 23,074 | 18,618,394 |
| 2024-07-05 | 8.26 | 8.41 | 8.07 | 8.36 | +1.33% | 19,069 | 15,839,172 |
| 2024-07-04 | 8.75 | 8.75 | 8.21 | 8.25 | -5.39% | 25,412 | 21,265,829 |
| 2024-07-03 | 8.94 | 8.94 | 8.68 | 8.72 | -1.58% | 16,717 | 14,676,727 |
| 2024-07-02 | 8.73 | 8.92 | 8.67 | 8.86 | +1.61% | 20,460 | 18,103,557 |
| 2024-07-01 | 8.68 | 8.88 | 8.61 | 8.72 | +1.4% | 20,987 | 18,337,768 |
| 2024-06-28 | 8.66 | 8.87 | 8.57 | 8.6 | -0.81% | 21,598 | 18,871,857 |
| 2024-06-27 | 8.8 | 8.94 | 8.61 | 8.67 | -1.48% | 22,276 | 19,598,845 |
| 2024-06-26 | 8.55 | 8.8 | 8.33 | 8.8 | +2.92% | 23,771 | 20,365,042 |
| 2024-06-25 | 8.38 | 8.85 | 8.38 | 8.55 | -1.84% | 31,767 | 27,285,743 |
| 2024-06-24 | 9.1 | 9.77 | 8.65 | 8.71 | -4.6% | 37,952 | 34,162,481 |
| 2024-06-21 | 8.99 | 9.22 | 8.82 | 9.13 | +1.67% | 19,028 | 17,320,970 |
| 2024-06-20 | 9.41 | 9.47 | 8.97 | 8.98 | -4.57% | 18,002 | 16,394,282 |
| 2024-06-19 | 9.42 | 9.6 | 9.39 | 9.41 | +0.21% | 12,128 | 11,493,352 |
| 2024-06-18 | 9.16 | 9.42 | 9.13 | 9.39 | +1.84% | 9,528 | 8,889,818 |
| 2024-06-17 | 9.31 | 9.53 | 9.19 | 9.22 | -2.95% | 12,936 | 12,041,605 |
| 2024-06-14 | 9.45 | 9.52 | 9.23 | 9.5 | +1.71% | 12,898 | 12,161,789 |
| 2024-06-13 | 9.58 | 9.69 | 9.27 | 9.34 | -2.4% | 13,291 | 12,481,231 |
| 2024-06-12 | 9.28 | 9.61 | 9.04 | 9.57 | +3.57% | 16,909 | 16,031,918 |
| 2024-06-11 | 9.54 | 9.54 | 8.94 | 9.24 | -0.75% | 21,549 | 19,784,337 |
| 2024-06-07 | 8.89 | 9.39 | 8.7 | 9.31 | +7.01% | 43,981 | 40,353,058 |
| 2024-06-06 | 9.53 | 9.73 | 8.7 | 8.7 | -10.03% | 36,454 | 32,913,339 |
| 2024-06-05 | 9.66 | 9.87 | 9.56 | 9.67 | -1.02% | 15,189 | 14,757,779 |
| 2024-06-04 | 10.2 | 10.21 | 9.75 | 9.77 | -5.05% | 25,268 | 25,053,295 |
| 2024-06-03 | 10.8 | 10.88 | 10.26 | 10.29 | -5.51% | 24,656 | 25,921,877 |
| 2024-05-31 | 10.59 | 11 | 10.45 | 10.89 | +3.03% | 22,845 | 24,709,854 |
| 2024-05-30 | 10.43 | 10.76 | 10.38 | 10.57 | +0.28% | 17,217 | 18,229,711 |
| 2024-05-29 | 10.41 | 10.69 | 10.3 | 10.54 | +1.25% | 13,000 | 13,728,512 |
| 2024-05-28 | 10.7 | 10.7 | 10.37 | 10.41 | -2.16% | 14,859 | 15,584,858 |
| 2024-05-27 | 10.88 | 10.88 | 10.48 | 10.64 | 0% | 16,450 | 17,509,815 |
| 2024-05-24 | 11.06 | 11.08 | 10.6 | 10.64 | -2.92% | 19,478 | 20,964,485 |
| 2024-05-23 | 11.5 | 11.51 | 10.9 | 10.96 | -4.94% | 30,454 | 33,682,852 |
| 2024-05-22 | 11.26 | 11.69 | 11.25 | 11.53 | +3.22% | 32,546 | 37,406,167 |
| 2024-05-21 | 11.34 | 11.46 | 11.11 | 11.17 | -2.53% | 21,803 | 24,499,718 |
| 2024-05-20 | 11.8 | 11.9 | 11.38 | 11.46 | -1.12% | 29,932 | 34,618,906 |
| 2024-05-17 | 11.53 | 11.67 | 11.29 | 11.59 | +0.43% | 28,337 | 32,466,365 |
| 2024-05-16 | 10.96 | 11.83 | 10.96 | 11.54 | +3.87% | 38,358 | 43,981,330 |
| 2024-05-15 | 11.04 | 11.3 | 10.82 | 11.11 | +1% | 18,461 | 20,557,753 |
| 2024-05-14 | 10.82 | 11.04 | 10.81 | 11 | +2.04% | 13,598 | 14,887,002 |
| 2024-05-13 | 11.23 | 11.28 | 10.77 | 10.78 | -3.32% | 20,431 | 22,347,576 |
| 2024-05-10 | 11.49 | 11.54 | 11.06 | 11.15 | -2.96% | 25,986 | 29,056,760 |
| 2024-05-09 | 11.17 | 11.49 | 11.17 | 11.49 | +3.33% | 25,937 | 29,519,264 |
| 2024-05-08 | 11.5 | 11.5 | 11.09 | 11.12 | -2.88% | 24,360 | 27,359,239 |
| 2024-05-07 | 11.27 | 11.46 | 11.19 | 11.45 | +1.96% | 31,872 | 36,137,122 |
| 2024-05-06 | 11.14 | 11.5 | 11.12 | 11.23 | +1.35% | 39,860 | 44,959,295 |
| 2024-04-30 | 11.01 | 11.38 | 10.75 | 11.08 | +1.09% | 44,053 | 48,414,060 |
| 2024-04-29 | 10.2 | 11.09 | 10.2 | 10.96 | -1.88% | 50,447 | 54,216,207 |
| 2024-04-26 | 11.43 | 11.51 | 11.11 | 11.17 | -2.27% | 19,739 | 22,243,144 |
| 2024-04-25 | 11.26 | 11.5 | 11.1 | 11.43 | +1.24% | 19,593 | 22,227,020 |
| 2024-04-24 | 11.12 | 11.5 | 11.12 | 11.29 | +0.71% | 22,555 | 25,551,800 |
| 2024-04-23 | 10.9 | 12.06 | 10.9 | 11.21 | +2.28% | 42,749 | 49,158,841 |
| 2024-04-22 | 11.4 | 11.68 | 10.92 | 10.96 | -5.52% | 19,764 | 22,098,843 |
| 2024-04-19 | 12.1 | 12.2 | 11.37 | 11.6 | -3.09% | 40,229 | 47,358,623 |
| 2024-04-18 | 10.87 | 11.97 | 10.33 | 11.97 | +10.02% | 37,861 | 42,480,606 |
| 2024-04-17 | 9.5 | 10.97 | 9.5 | 10.88 | +7.4% | 38,925 | 40,972,139 |
| 2024-04-16 | 10.81 | 10.81 | 10.13 | 10.13 | -10.04% | 14,442 | 14,818,202 |
| 2024-04-15 | 11.93 | 12.22 | 11.26 | 11.26 | -9.99% | 40,702 | 46,449,852 |
| 2024-04-12 | 12.63 | 12.79 | 12.36 | 12.51 | -0.95% | 11,190 | 14,082,221 |
| 2024-04-11 | 12.63 | 13.15 | 12.59 | 12.63 | -1.02% | 19,310 | 24,765,219 |
| 2024-04-10 | 13.17 | 13.29 | 12.54 | 12.76 | -3.41% | 22,731 | 29,100,458 |
| 2024-04-09 | 13.11 | 13.36 | 13.09 | 13.21 | +0.23% | 17,505 | 23,163,928 |
| 2024-04-08 | 13.8 | 13.89 | 13.07 | 13.18 | -4.7% | 25,330 | 33,885,034 |
| 2024-04-03 | 14.05 | 14.1 | 13.7 | 13.83 | -1% | 15,840 | 21,919,605 |
| 2024-04-02 | 13.99 | 14.05 | 13.7 | 13.97 | -0.21% | 23,577 | 32,735,978 |
| 2024-04-01 | 14.15 | 14.16 | 13.4 | 14 | -1.41% | 49,373 | 68,250,110 |
| 2024-03-29 | 14.47 | 14.59 | 14.14 | 14.2 | -1.87% | 31,517 | 45,190,579 |
| 2024-03-28 | 13.72 | 14.7 | 13.5 | 14.47 | +1.4% | 51,425 | 73,459,416 |
| 2024-03-27 | 13.91 | 15.13 | 13.62 | 14.27 | +3.78% | 72,744 | 105,757,413 |
| 2024-03-26 | 13.55 | 13.86 | 13.45 | 13.75 | +0.66% | 19,798 | 27,084,064 |
| 2024-03-25 | 13.72 | 14.04 | 13.64 | 13.66 | -1.37% | 27,911 | 38,532,656 |
| 2024-03-22 | 14.15 | 14.38 | 13.8 | 13.85 | -2.81% | 33,349 | 46,902,172 |
| 2024-03-21 | 14.2 | 14.29 | 14.05 | 14.25 | +0.14% | 28,755 | 40,815,465 |
| 2024-03-20 | 14.08 | 14.25 | 13.9 | 14.23 | -0.49% | 30,906 | 43,707,301 |
| 2024-03-19 | 14.2 | 14.4 | 14.01 | 14.3 | +2.14% | 51,803 | 73,593,045 |
| 2024-03-18 | 13.93 | 14.1 | 13.6 | 14 | -0.14% | 64,330 | 89,111,820 |
| 2024-03-15 | 13.63 | 14.18 | 13.08 | 14.02 | +1.74% | 87,986 | 121,042,548 |
| 2024-03-14 | 13.93 | 14.88 | 13.7 | 13.78 | +1.85% | 118,612 | 169,889,896 |
| 2024-03-13 | 12.25 | 13.53 | 12.18 | 13.53 | +10% | 46,425 | 60,577,940 |
| 2024-03-12 | 11.9 | 12.32 | 11.85 | 12.3 | +3.45% | 27,436 | 33,236,775 |
| 2024-03-11 | 11.7 | 11.89 | 11.56 | 11.89 | +2.94% | 24,502 | 28,891,496 |
| 2024-03-08 | 11.4 | 11.63 | 11.31 | 11.55 | +0.7% | 17,263 | 19,828,001 |
| 2024-03-07 | 11.57 | 11.79 | 11.4 | 11.47 | -0.86% | 22,468 | 26,098,401 |
| 2024-03-06 | 11.19 | 11.74 | 11.11 | 11.57 | +2.84% | 28,878 | 33,253,871 |
| 2024-03-05 | 11.64 | 11.64 | 11.15 | 11.25 | -3.93% | 30,335 | 34,435,494 |
| 2024-03-04 | 11.84 | 11.9 | 11.45 | 11.71 | -0.34% | 27,103 | 31,563,181 |
| 2024-03-01 | 11.55 | 11.77 | 11.42 | 11.75 | +2.35% | 28,851 | 33,451,347 |
| 2024-02-29 | 10.75 | 11.56 | 10.64 | 11.48 | +3.24% | 48,813 | 54,983,436 |
| 2024-02-28 | 12.36 | 12.72 | 11.12 | 11.12 | -10.03% | 66,901 | 80,100,242 |
| 2024-02-27 | 11.88 | 12.53 | 11.78 | 12.36 | +3.6% | 45,210 | 55,646,598 |
| 2024-02-26 | 11.7 | 12.41 | 11.58 | 11.93 | +1.62% | 65,987 | 78,973,338 |
| 2024-02-23 | 11.26 | 12 | 11.21 | 11.74 | +6.15% | 58,454 | 67,485,754 |
| 2024-02-22 | 10.73 | 11.06 | 10.66 | 11.06 | +3.08% | 49,305 | 53,797,310 |
| 2024-02-21 | 10.18 | 11.19 | 10.15 | 10.73 | +3.07% | 75,217 | 80,907,657 |
| 2024-02-20 | 10.35 | 10.5 | 9.94 | 10.41 | -0.76% | 64,877 | 66,630,381 |
| 2024-02-19 | 9.73 | 10.9 | 9.68 | 10.49 | +3.25% | 97,500 | 99,088,341 |
| 2024-02-08 | 9.73 | 10.16 | 8.9 | 10.16 | +9.96% | 72,734 | 69,599,269 |
| 2024-02-07 | 10.3 | 10.3 | 9.16 | 9.24 | -9.23% | 76,301 | 72,508,881 |
| 2024-02-06 | 9.39 | 10.38 | 8.85 | 10.18 | +3.56% | 77,920 | 73,859,808 |
| 2024-02-05 | 10.84 | 10.92 | 9.83 | 9.83 | -9.98% | 38,855 | 38,863,377 |
| 2024-02-02 | 11.8 | 12.02 | 10.7 | 10.92 | -8.16% | 49,204 | 55,566,054 |
| 2024-02-01 | 11.97 | 12.14 | 11.52 | 11.89 | -0.67% | 47,484 | 56,202,184 |
| 2024-01-31 | 12.55 | 12.98 | 11.9 | 11.97 | -6.7% | 60,910 | 75,596,926 |
| 2024-01-30 | 13.73 | 13.79 | 12.83 | 12.83 | -7.23% | 62,059 | 81,824,416 |
| 2024-01-29 | 14.71 | 14.71 | 13.82 | 13.83 | -6.05% | 79,804 | 112,841,661 |
| 2024-01-26 | 15.26 | 15.86 | 14.68 | 14.72 | -3.54% | 102,839 | 155,115,160 |
| 2024-01-25 | 15.6 | 15.9 | 14.59 | 15.26 | -1.74% | 126,970 | 192,942,497 |
| 2024-01-24 | 15.1 | 16.18 | 15.1 | 15.53 | +0.19% | 143,888 | 225,557,419 |
| 2024-01-23 | 14.57 | 16.12 | 14.49 | 15.5 | -3.73% | 161,695 | 242,716,136 |
| 2024-01-22 | 16.1 | 16.72 | 16.1 | 16.1 | -10.01% | 123,577 | 199,591,161 |
| 2024-01-19 | 21.5 | 21.68 | 17.89 | 17.89 | -10.01% | 276,217 | 513,053,079 |
| 2024-01-18 | 18.73 | 19.88 | 18.12 | 19.88 | +10.02% | 234,437 | 454,961,030 |
| 2024-01-12 | 18.07 | 18.07 | 18.07 | 18.07 | +9.98% | 34,603 | 62,526,718 |
| 2024-01-11 | 15 | 16.43 | 14.88 | 16.43 | +9.97% | 40,259 | 64,929,212 |
| 2024-01-10 | 15.03 | 15.23 | 14.86 | 14.94 | -0.99% | 10,302 | 15,474,354 |
| 2024-01-09 | 14.79 | 15.17 | 14.79 | 15.09 | +2.03% | 9,631 | 14,456,401 |
| 2024-01-08 | 15.19 | 15.19 | 14.79 | 14.79 | -1.33% | 10,879 | 16,243,168 |
| 2024-01-05 | 15.18 | 15.35 | 14.92 | 14.99 | -1.25% | 9,838 | 14,871,787 |
| 2024-01-04 | 15.03 | 15.32 | 15.03 | 15.18 | +0.53% | 10,872 | 16,514,371 |
| 2024-01-03 | 15.26 | 15.3 | 14.9 | 15.1 | -1.44% | 16,449 | 24,811,325 |
| 2024-01-02 | 14.69 | 15.48 | 14.69 | 15.32 | +4.29% | 25,006 | 38,096,550 |
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：