股票概览
11.45
-6.38%
-0.78
12.26
开盘价
12.39
最高价
11.42
最低价
152,527
成交量
数据更新至: 2024-12-31
技术指标
12.38
MA5 (5日均线)
12.59
MA10 (10日均线)
12.51
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 | 12.26 | 12.39 | 11.42 | 11.45 | -6.38% | 152,527 | 179,590,519 |
2024-12-30 | 12.44 | 12.71 | 12.18 | 12.23 | -1.77% | 68,872 | 85,450,908 |
2024-12-27 | 12.73 | 12.79 | 12.4 | 12.45 | -2.12% | 48,264 | 60,716,242 |
2024-12-26 | 13 | 13.05 | 12.66 | 12.72 | -2.45% | 53,026 | 67,924,552 |
2024-12-25 | 13.05 | 13.12 | 12.84 | 13.04 | +0.31% | 42,702 | 55,471,476 |
2024-12-24 | 12.97 | 13.18 | 12.66 | 13 | +2.04% | 73,499 | 95,551,190 |
2024-12-23 | 13.07 | 13.1 | 12.66 | 12.74 | -2.15% | 53,826 | 69,131,850 |
2024-12-20 | 12.52 | 13.24 | 12.52 | 13.02 | +2.44% | 136,662 | 178,052,289 |
2024-12-19 | 12.5 | 12.74 | 12.36 | 12.71 | +1.03% | 39,800 | 50,099,677 |
2024-12-18 | 12.55 | 12.9 | 12.55 | 12.58 | -0.87% | 34,391 | 43,600,573 |
2024-12-17 | 12.73 | 13.1 | 12.63 | 12.69 | -0.47% | 66,790 | 86,053,578 |
2024-12-16 | 12.73 | 13.02 | 12.46 | 12.75 | +0.31% | 88,496 | 113,371,198 |
2024-12-13 | 12.9 | 13.02 | 12.59 | 12.71 | -2.16% | 72,819 | 93,166,334 |
2024-12-12 | 13.01 | 13.2 | 12.7 | 12.99 | +0.54% | 88,692 | 114,846,760 |
2024-12-11 | 12.43 | 12.99 | 12.2 | 12.92 | +4.96% | 147,963 | 188,013,710 |
2024-12-10 | 12.08 | 12.42 | 12.05 | 12.31 | +3.97% | 114,728 | 140,700,253 |
2024-12-09 | 12.07 | 12.14 | 11.8 | 11.84 | -1.91% | 62,252 | 74,258,864 |
2024-12-06 | 12.05 | 12.12 | 11.87 | 12.07 | +0.17% | 58,996 | 70,801,257 |
2024-12-05 | 11.94 | 12.18 | 11.8 | 12.05 | +0.92% | 56,017 | 67,445,622 |
2024-12-04 | 12.18 | 12.27 | 11.88 | 11.94 | -3.01% | 76,616 | 92,452,782 |
2024-12-03 | 12.29 | 12.35 | 11.88 | 12.31 | +0.08% | 105,865 | 128,544,591 |
2024-12-02 | 12.6 | 12.65 | 12.15 | 12.3 | -2.23% | 133,891 | 164,991,869 |
2024-11-29 | 12.46 | 12.9 | 12.37 | 12.58 | +1.29% | 65,155 | 82,553,831 |
2024-11-28 | 12.48 | 12.5 | 12.18 | 12.42 | -0.32% | 55,451 | 68,453,429 |
2024-11-27 | 12.11 | 12.46 | 11.93 | 12.46 | +2.55% | 41,176 | 50,324,632 |
2024-11-26 | 12.32 | 12.5 | 12.12 | 12.15 | -1.86% | 28,430 | 34,857,158 |
2024-11-25 | 12.37 | 12.46 | 12.13 | 12.38 | +1.06% | 35,000 | 43,035,337 |
2024-11-22 | 12.75 | 12.77 | 12.25 | 12.25 | -4.07% | 49,990 | 62,698,324 |
2024-11-21 | 12.92 | 12.98 | 12.7 | 12.77 | -1.08% | 40,146 | 51,512,694 |
2024-11-20 | 13.06 | 13.09 | 12.66 | 12.91 | -1.38% | 67,550 | 86,956,430 |
2024-11-19 | 12.68 | 13.15 | 12.65 | 13.09 | +3.64% | 71,852 | 93,018,559 |
2024-11-18 | 12.66 | 12.84 | 12.51 | 12.63 | +0.24% | 69,918 | 88,705,378 |
2024-11-15 | 12.9 | 13.09 | 12.6 | 12.6 | -2.93% | 59,323 | 75,871,151 |
2024-11-14 | 13.26 | 13.34 | 12.92 | 12.98 | -2.7% | 61,074 | 80,147,663 |
2024-11-13 | 13.53 | 13.54 | 12.97 | 13.34 | -1.91% | 101,938 | 134,302,092 |
2024-11-12 | 14.04 | 14.06 | 13.47 | 13.6 | -3.2% | 104,393 | 142,956,580 |
2024-11-11 | 13.3 | 14.43 | 13.3 | 14.05 | +4.31% | 185,933 | 261,686,392 |
2024-11-08 | 13.45 | 13.94 | 13.3 | 13.47 | +0.82% | 100,578 | 137,160,137 |
2024-11-07 | 13.42 | 13.63 | 13.18 | 13.36 | -0.96% | 72,471 | 96,835,875 |
2024-11-06 | 13.79 | 13.86 | 13.37 | 13.49 | -2.74% | 70,503 | 95,631,888 |
2024-11-05 | 13.6 | 13.94 | 13.11 | 13.87 | +2.06% | 129,621 | 176,216,918 |
2024-11-04 | 13.29 | 13.64 | 13.22 | 13.59 | +2.18% | 106,123 | 142,980,338 |
2024-11-01 | 13.01 | 13.56 | 12.71 | 13.3 | +1.53% | 215,915 | 285,435,840 |
2024-10-31 | 12.19 | 13.56 | 12.19 | 13.1 | +6.24% | 352,669 | 465,918,348 |
2024-10-30 | 12.15 | 12.37 | 11.97 | 12.33 | +1.23% | 94,839 | 115,681,916 |
2024-10-29 | 12.49 | 12.54 | 12.16 | 12.18 | -2.4% | 104,937 | 128,962,249 |
2024-10-28 | 12.55 | 12.67 | 12.34 | 12.48 | -0.48% | 82,744 | 103,311,651 |
2024-10-25 | 12.83 | 13 | 12.46 | 12.54 | -1.42% | 100,240 | 126,444,239 |
2024-10-24 | 12.89 | 12.95 | 12.52 | 12.72 | -1.47% | 75,622 | 96,044,576 |
2024-10-23 | 12.85 | 13.05 | 12.77 | 12.91 | -0.31% | 83,535 | 107,743,672 |
2024-10-22 | 13.04 | 13.05 | 12.68 | 12.95 | -0.77% | 132,457 | 170,153,594 |
2024-10-21 | 13.5 | 13.62 | 12.86 | 13.05 | -3.62% | 174,012 | 227,161,046 |
2024-10-18 | 12.95 | 13.8 | 12.72 | 13.54 | +5.53% | 115,569 | 154,170,695 |
2024-10-17 | 12.86 | 13.03 | 12.75 | 12.83 | +0.47% | 56,168 | 72,450,284 |
2024-10-16 | 12.82 | 13.08 | 12.63 | 12.77 | -1.39% | 29,512 | 37,850,692 |
2024-10-15 | 13.5 | 13.5 | 12.94 | 12.95 | -3.72% | 69,657 | 91,065,727 |
2024-10-14 | 12.97 | 13.62 | 12.61 | 13.45 | +3.78% | 143,774 | 188,107,819 |
2024-10-11 | 13.22 | 13.62 | 12.84 | 12.96 | -2.7% | 89,648 | 118,499,615 |
2024-10-10 | 13.53 | 14.1 | 13.32 | 13.32 | -2.77% | 124,855 | 170,484,154 |
2024-10-09 | 13.3 | 14.1 | 12.94 | 13.7 | +0.96% | 240,579 | 327,972,030 |
2024-10-08 | 14.88 | 14.9 | 13.05 | 13.57 | -0.95% | 274,610 | 380,779,374 |
2024-09-30 | 13.2 | 13.9 | 13.18 | 13.7 | +7.45% | 152,308 | 207,398,676 |
2024-09-27 | 12.45 | 12.99 | 12.42 | 12.75 | +2.49% | 77,540 | 98,513,731 |
2024-09-26 | 11.61 | 12.47 | 11.41 | 12.44 | +6.69% | 168,018 | 199,684,795 |
2024-09-25 | 12.03 | 12.12 | 11.66 | 11.66 | -3% | 116,026 | 138,148,584 |
2024-09-24 | 11.96 | 12.18 | 11.41 | 12.02 | +1.61% | 115,123 | 135,770,463 |
2024-09-23 | 11.51 | 12.23 | 11.49 | 11.83 | +2.87% | 152,929 | 181,606,101 |
2024-09-20 | 11.66 | 11.71 | 11.41 | 11.5 | -1.29% | 35,824 | 41,174,394 |
2024-09-19 | 11.74 | 11.9 | 11.6 | 11.65 | -0.77% | 31,537 | 36,963,278 |
2024-09-18 | 11.64 | 11.8 | 11.53 | 11.74 | +0.86% | 35,062 | 40,901,979 |
2024-09-13 | 11.83 | 11.92 | 11.6 | 11.64 | -1.61% | 41,946 | 49,045,048 |
2024-09-12 | 12.1 | 12.27 | 11.8 | 11.83 | -2.23% | 45,062 | 53,946,734 |
2024-09-11 | 11.72 | 12.19 | 11.68 | 12.1 | +3.24% | 86,212 | 103,830,993 |
2024-09-10 | 11.68 | 11.8 | 11.55 | 11.72 | +0.09% | 35,542 | 41,497,332 |
2024-09-09 | 11.79 | 11.98 | 11.53 | 11.71 | -1.51% | 55,373 | 64,810,296 |
2024-09-06 | 11.82 | 12.21 | 11.8 | 11.89 | +0.08% | 87,314 | 104,637,520 |
2024-09-05 | 11.3 | 11.94 | 11.25 | 11.88 | +5.23% | 139,151 | 163,309,109 |
2024-09-04 | 11.03 | 11.41 | 10.98 | 11.29 | +1.71% | 59,970 | 67,678,748 |
2024-09-03 | 10.96 | 11.24 | 10.88 | 11.1 | +2.02% | 35,464 | 39,350,216 |
2024-09-02 | 11.26 | 11.35 | 10.86 | 10.88 | -3.55% | 48,739 | 53,860,498 |
2024-08-30 | 11.04 | 11.46 | 10.98 | 11.28 | +1.71% | 69,198 | 78,293,250 |
2024-08-29 | 10.69 | 11.18 | 10.69 | 11.09 | +2.5% | 53,049 | 58,590,993 |
2024-08-28 | 10.86 | 10.9 | 10.65 | 10.82 | -0.82% | 41,210 | 44,410,097 |
2024-08-27 | 10.91 | 11.13 | 10.82 | 10.91 | -1.53% | 37,499 | 41,016,013 |
2024-08-26 | 10.78 | 11.19 | 10.78 | 11.08 | +0.64% | 27,870 | 30,936,937 |
2024-08-23 | 10.88 | 11.13 | 10.8 | 11.01 | +1.01% | 40,195 | 44,101,328 |
2024-08-22 | 10.94 | 11.12 | 10.7 | 10.9 | 0% | 51,375 | 55,842,741 |
2024-08-21 | 10.99 | 11.16 | 10.66 | 10.9 | -1.54% | 53,500 | 58,049,991 |
2024-08-20 | 11.18 | 11.2 | 10.86 | 11.07 | -1.42% | 46,920 | 51,768,143 |
2024-08-19 | 11.21 | 11.41 | 11.12 | 11.23 | 0% | 36,496 | 41,120,017 |
2024-08-16 | 10.99 | 11.32 | 10.91 | 11.23 | +1.81% | 52,417 | 58,441,128 |
2024-08-15 | 10.95 | 11.35 | 10.5 | 11.03 | -0.81% | 125,004 | 137,255,316 |
2024-08-14 | 11.25 | 11.26 | 11.09 | 11.12 | -1.16% | 23,922 | 26,658,026 |
2024-08-13 | 11.27 | 11.36 | 11.14 | 11.25 | +0.36% | 18,794 | 21,109,102 |
2024-08-12 | 11.26 | 11.4 | 11.11 | 11.21 | -0.53% | 26,669 | 29,929,892 |
2024-08-09 | 11.38 | 11.49 | 11.23 | 11.27 | -1.14% | 35,845 | 40,686,906 |
2024-08-08 | 11.39 | 11.55 | 11.1 | 11.4 | -0.35% | 49,171 | 55,708,054 |
2024-08-07 | 11.35 | 11.52 | 11.21 | 11.44 | +0.53% | 46,359 | 52,763,115 |
2024-08-06 | 11.2 | 11.65 | 11.1 | 11.38 | +3.08% | 69,344 | 78,723,942 |
2024-08-05 | 11.11 | 11.38 | 11.01 | 11.04 | -1.16% | 42,013 | 47,010,190 |
2024-08-02 | 11.14 | 11.28 | 11.1 | 11.17 | -0.36% | 39,206 | 43,823,906 |
2024-08-01 | 11.57 | 11.57 | 11.2 | 11.21 | -2.27% | 58,960 | 66,892,260 |
2024-07-31 | 10.9 | 11.55 | 10.78 | 11.47 | +5.13% | 98,591 | 111,965,912 |
2024-07-30 | 10.81 | 11.01 | 10.59 | 10.91 | +0.74% | 67,276 | 72,801,301 |
2024-07-29 | 11.18 | 11.29 | 10.78 | 10.83 | -2.34% | 46,274 | 50,576,718 |
2024-07-26 | 10.78 | 11.1 | 10.74 | 11.09 | +2.97% | 51,610 | 56,662,626 |
2024-07-25 | 10.85 | 10.9 | 10.66 | 10.77 | -1.37% | 51,552 | 55,428,717 |
2024-07-24 | 10.9 | 10.99 | 10.48 | 10.92 | -0.46% | 124,980 | 134,775,943 |
2024-07-23 | 11.32 | 11.39 | 10.95 | 10.97 | -3.69% | 68,910 | 76,832,648 |
2024-07-22 | 11.48 | 11.6 | 11.17 | 11.39 | -0.78% | 100,659 | 114,259,717 |
2024-07-19 | 10.87 | 11.62 | 10.81 | 11.48 | +5.61% | 164,492 | 186,783,410 |
2024-07-18 | 10.26 | 10.94 | 10.12 | 10.87 | +5.74% | 127,883 | 135,736,501 |
2024-07-17 | 10.14 | 10.4 | 10.14 | 10.28 | +1.58% | 76,133 | 78,489,879 |
2024-07-16 | 10.09 | 10.16 | 9.98 | 10.12 | +0.3% | 34,980 | 35,264,975 |
2024-07-15 | 10.14 | 10.22 | 10 | 10.09 | -0.49% | 49,261 | 49,798,129 |
2024-07-12 | 10.14 | 10.2 | 9.92 | 10.14 | -0.39% | 56,315 | 56,594,504 |
2024-07-11 | 10.12 | 10.33 | 10.09 | 10.18 | +1.6% | 64,257 | 65,519,704 |
2024-07-10 | 9.79 | 10.23 | 9.79 | 10.02 | +1.11% | 87,392 | 88,204,705 |
2024-07-09 | 9.85 | 10.09 | 9.62 | 9.91 | +0.41% | 117,064 | 115,592,713 |
2024-07-08 | 10.1 | 10.1 | 9.56 | 9.87 | -2.57% | 143,798 | 140,741,626 |
2024-07-05 | 10.23 | 10.23 | 9.8 | 10.13 | -0.98% | 72,488 | 72,561,115 |
2024-07-04 | 10.44 | 10.48 | 10.21 | 10.23 | +0.29% | 49,811 | 51,386,636 |
2024-07-03 | 10.32 | 10.41 | 10.18 | 10.2 | -1.54% | 42,637 | 43,853,403 |
2024-07-02 | 10.35 | 10.62 | 10.28 | 10.36 | +0.1% | 58,280 | 61,007,956 |
2024-07-01 | 10.23 | 10.38 | 10.01 | 10.35 | +1.17% | 50,651 | 51,604,322 |
2024-06-28 | 10.11 | 10.39 | 10.01 | 10.23 | +1.89% | 61,727 | 63,421,725 |
2024-06-27 | 10.34 | 10.39 | 9.97 | 10.04 | -2.9% | 60,977 | 61,468,707 |
2024-06-26 | 10.27 | 10.35 | 10.05 | 10.34 | +0.49% | 95,008 | 96,832,320 |
2024-06-25 | 10.44 | 10.55 | 10.16 | 10.29 | -0.87% | 36,258 | 37,519,680 |
2024-06-24 | 10.78 | 10.85 | 10.35 | 10.38 | -3.44% | 56,305 | 59,538,107 |
2024-06-21 | 10.48 | 10.8 | 10.46 | 10.75 | +2.58% | 53,575 | 57,281,572 |
2024-06-20 | 10.69 | 10.78 | 10.45 | 10.48 | -2.78% | 49,773 | 52,654,916 |
2024-06-19 | 11.26 | 11.26 | 10.76 | 10.78 | -3.92% | 74,638 | 81,335,124 |
2024-06-18 | 10.88 | 11.27 | 10.88 | 11.22 | +2.94% | 57,919 | 64,429,808 |
2024-06-17 | 11.02 | 11.12 | 10.8 | 10.9 | -1.09% | 51,020 | 55,799,691 |
2024-06-14 | 11.24 | 11.24 | 10.96 | 11.02 | -1.87% | 56,108 | 61,974,202 |
2024-06-13 | 10.88 | 11.31 | 10.68 | 11.23 | +2.65% | 73,126 | 80,805,543 |
2024-06-12 | 11.1 | 11.16 | 10.92 | 10.94 | -1.35% | 49,613 | 54,722,645 |
2024-06-11 | 11.2 | 11.27 | 11 | 11.09 | -1.42% | 84,423 | 93,785,116 |
2024-06-07 | 11.46 | 11.53 | 11.22 | 11.25 | 0% | 67,243 | 76,213,253 |
2024-06-06 | 11.42 | 11.47 | 11.21 | 11.25 | -1.92% | 48,614 | 55,055,637 |
2024-06-05 | 11.33 | 11.56 | 11.2 | 11.47 | +1.24% | 57,859 | 66,093,528 |
2024-06-04 | 11.25 | 11.35 | 11.05 | 11.33 | +0.09% | 47,993 | 53,774,044 |
2024-06-03 | 11.58 | 11.63 | 11.12 | 11.32 | -2.16% | 78,677 | 88,952,893 |
2024-05-31 | 11.48 | 11.76 | 11.43 | 11.57 | +1.31% | 39,909 | 46,348,431 |
2024-05-30 | 11.3 | 11.5 | 11.19 | 11.42 | +1.69% | 44,875 | 51,101,830 |
2024-05-29 | 11.17 | 11.34 | 11.17 | 11.23 | +0.54% | 38,206 | 42,980,421 |
2024-05-28 | 11.33 | 11.38 | 11.14 | 11.17 | -1.59% | 42,542 | 47,789,049 |
2024-05-27 | 11.33 | 11.5 | 11.1 | 11.35 | -0.18% | 82,259 | 92,726,451 |
2024-05-24 | 11.84 | 11.9 | 11.32 | 11.37 | -3.81% | 91,300 | 104,438,347 |
2024-05-23 | 11.95 | 11.97 | 11.75 | 11.82 | -2.07% | 40,915 | 48,424,843 |
2024-05-22 | 12 | 12.14 | 11.95 | 12.07 | +0.84% | 39,154 | 47,172,587 |
2024-05-21 | 12.31 | 12.39 | 11.88 | 11.97 | -3.55% | 79,446 | 95,293,227 |
2024-05-20 | 12.59 | 12.95 | 12.32 | 12.41 | -1.27% | 62,584 | 79,004,941 |
2024-05-17 | 12.35 | 12.6 | 12.26 | 12.57 | +2.11% | 39,936 | 49,754,369 |
2024-05-16 | 12.36 | 12.48 | 12.19 | 12.31 | -0.4% | 44,912 | 55,309,416 |
2024-05-15 | 12.78 | 12.82 | 12.31 | 12.36 | -3.36% | 78,896 | 98,358,894 |
2024-05-14 | 13.06 | 13.12 | 12.66 | 12.79 | -0.62% | 79,930 | 102,592,963 |
2024-05-13 | 13.21 | 13.21 | 12.84 | 12.87 | -2.94% | 74,690 | 96,810,252 |
2024-05-10 | 13.5 | 13.53 | 13.21 | 13.26 | -2.14% | 48,460 | 64,567,698 |
2024-05-09 | 13.4 | 13.69 | 13.38 | 13.55 | +1.12% | 35,374 | 48,061,325 |
2024-05-08 | 13.67 | 13.73 | 13.37 | 13.4 | -1.9% | 44,887 | 60,565,430 |
2024-05-07 | 13.58 | 13.9 | 13.52 | 13.66 | +0.07% | 75,294 | 103,094,713 |
2024-05-06 | 13.38 | 13.85 | 13.38 | 13.65 | +2.86% | 90,101 | 123,282,894 |
2024-04-30 | 13.03 | 13.55 | 13.01 | 13.27 | +1.84% | 104,350 | 139,155,314 |
2024-04-29 | 13.05 | 13.13 | 12.73 | 13.03 | -0.15% | 95,731 | 123,820,253 |
2024-04-26 | 12.81 | 13.09 | 12.65 | 13.05 | +3.57% | 74,811 | 96,956,992 |
2024-04-25 | 12.9 | 12.94 | 12.53 | 12.6 | -1.72% | 48,517 | 61,524,433 |
2024-04-24 | 12.29 | 12.9 | 12.27 | 12.82 | +3.81% | 57,367 | 72,446,786 |
2024-04-23 | 12.52 | 12.69 | 12.29 | 12.35 | -0.8% | 36,013 | 44,766,663 |
2024-04-22 | 12.17 | 12.62 | 12.05 | 12.45 | +0.65% | 54,903 | 68,270,740 |
2024-04-19 | 12.81 | 12.81 | 12.29 | 12.37 | -3.43% | 74,023 | 92,252,457 |
2024-04-18 | 12.63 | 12.98 | 11.94 | 12.81 | +5.69% | 98,079 | 124,445,776 |
2024-04-17 | 11.76 | 12.33 | 11.76 | 12.12 | +2.89% | 87,338 | 105,148,207 |
2024-04-16 | 12.05 | 12.39 | 11.75 | 11.78 | -4.23% | 63,519 | 76,446,548 |
2024-04-15 | 12.4 | 12.74 | 12.05 | 12.3 | -1.99% | 77,565 | 95,075,291 |
2024-04-12 | 12.75 | 12.94 | 12.54 | 12.55 | -1.57% | 34,064 | 43,264,617 |
2024-04-11 | 12.7 | 13.03 | 12.69 | 12.75 | -0.78% | 44,490 | 57,076,064 |
2024-04-10 | 12.86 | 13.2 | 12.68 | 12.85 | -2.13% | 81,794 | 105,551,406 |
2024-04-09 | 12.84 | 13.2 | 12.73 | 13.13 | +1.16% | 48,182 | 62,937,274 |
2024-04-08 | 12.87 | 13.43 | 12.7 | 12.98 | +1.72% | 79,663 | 104,702,401 |
2024-04-03 | 13 | 13.02 | 12.4 | 12.76 | -2.15% | 147,190 | 185,645,118 |
2024-04-02 | 13.36 | 13.36 | 12.93 | 13.04 | -0.15% | 92,608 | 121,292,823 |
2024-04-01 | 13.38 | 13.4 | 12.93 | 13.06 | -1.88% | 96,558 | 127,028,991 |
2024-03-29 | 13.35 | 14.07 | 13.13 | 13.31 | +1.22% | 78,245 | 104,169,142 |
2024-03-28 | 12.95 | 13.4 | 12.93 | 13.15 | +0.92% | 38,312 | 50,658,577 |
2024-03-27 | 13.27 | 13.54 | 12.99 | 13.03 | -3.27% | 52,866 | 70,213,737 |
2024-03-26 | 13.67 | 13.88 | 13.25 | 13.47 | -1.54% | 89,182 | 120,999,670 |
2024-03-25 | 13.86 | 14.15 | 13.55 | 13.68 | +0.07% | 117,869 | 163,663,760 |
2024-03-22 | 13.86 | 14.1 | 13.5 | 13.67 | -1.37% | 80,522 | 111,513,698 |
2024-03-21 | 13.29 | 14.18 | 13.25 | 13.86 | +4.29% | 162,347 | 223,295,716 |
2024-03-20 | 13.32 | 13.64 | 13.22 | 13.29 | +0.38% | 55,252 | 73,866,729 |
2024-03-19 | 13.38 | 13.44 | 13.13 | 13.24 | -1.05% | 41,551 | 55,097,065 |
2024-03-18 | 13.45 | 13.62 | 13.22 | 13.38 | -0.89% | 50,738 | 67,944,490 |
2024-03-15 | 13.3 | 13.5 | 13.17 | 13.5 | +2.58% | 55,572 | 74,377,595 |
2024-03-14 | 13.19 | 13.41 | 13.04 | 13.16 | -1.2% | 26,652 | 35,055,785 |
2024-03-13 | 13.2 | 13.42 | 13.15 | 13.32 | +0.91% | 40,932 | 54,425,805 |
2024-03-12 | 13.33 | 13.48 | 13.14 | 13.2 | -1.27% | 30,839 | 40,901,864 |
2024-03-11 | 12.9 | 13.47 | 12.79 | 13.37 | +3% | 56,158 | 74,341,686 |
2024-03-08 | 13.09 | 13.38 | 12.8 | 12.98 | -0.15% | 50,673 | 66,153,235 |
2024-03-07 | 13.09 | 13.27 | 12.98 | 13 | -1.22% | 34,913 | 45,810,332 |
2024-03-06 | 13.14 | 13.38 | 12.88 | 13.16 | +1.46% | 37,738 | 49,626,658 |
2024-03-05 | 12.84 | 13.13 | 12.75 | 12.97 | -0.61% | 48,712 | 63,242,555 |
2024-03-04 | 12.85 | 13.1 | 12.65 | 13.05 | +1.24% | 65,326 | 83,885,503 |
2024-03-01 | 12.88 | 13.05 | 12.61 | 12.89 | +2.22% | 84,790 | 109,102,372 |
2024-02-29 | 11.82 | 12.64 | 11.82 | 12.61 | +5% | 71,317 | 88,341,588 |
2024-02-28 | 12.57 | 12.68 | 11.92 | 12.01 | -3.77% | 107,848 | 133,920,650 |
2024-02-27 | 12.51 | 12.77 | 12.34 | 12.48 | +5.05% | 118,884 | 148,364,176 |
2024-02-26 | 11.41 | 12.2 | 11.4 | 11.88 | +4.67% | 115,917 | 137,181,859 |
2024-02-23 | 11.23 | 11.49 | 10.95 | 11.35 | +0.89% | 97,812 | 109,501,478 |
2024-02-22 | 11.21 | 11.46 | 11.07 | 11.25 | +0.54% | 65,404 | 73,415,160 |
2024-02-21 | 10.84 | 11.58 | 10.81 | 11.19 | +1.08% | 100,169 | 113,074,158 |
2024-02-20 | 11.45 | 11.45 | 10.64 | 11.07 | -3.4% | 107,996 | 118,372,677 |
2024-02-19 | 11.38 | 11.6 | 11.08 | 11.46 | +0.7% | 86,534 | 98,180,293 |
2024-02-08 | 11.06 | 11.55 | 10.99 | 11.38 | +3.55% | 98,161 | 111,446,665 |
2024-02-07 | 10.55 | 11.1 | 10.37 | 10.99 | +5.57% | 107,128 | 116,965,845 |
2024-02-06 | 9.8 | 10.57 | 9.53 | 10.41 | +4.83% | 100,461 | 102,405,021 |
2024-02-05 | 10.1 | 10.35 | 9.41 | 9.93 | -3.87% | 126,666 | 125,251,209 |
2024-02-02 | 10.51 | 10.7 | 10 | 10.33 | -2.36% | 128,596 | 133,899,016 |
2024-02-01 | 10.1 | 10.82 | 9.99 | 10.58 | +5.27% | 143,218 | 150,560,627 |
2024-01-31 | 10.37 | 10.53 | 9.96 | 10.05 | -2.43% | 123,614 | 126,549,531 |
2024-01-30 | 10.86 | 10.86 | 10.26 | 10.3 | -4.98% | 147,189 | 154,179,951 |
2024-01-29 | 10.95 | 10.99 | 10.61 | 10.84 | -0.82% | 94,484 | 102,081,612 |
2024-01-26 | 11.09 | 11.21 | 10.88 | 10.93 | -2.76% | 94,549 | 104,166,534 |
2024-01-25 | 11.54 | 11.54 | 10.99 | 11.24 | -2.35% | 129,717 | 145,357,096 |
2024-01-24 | 11.86 | 11.86 | 11.2 | 11.51 | -1.71% | 84,326 | 96,635,424 |
2024-01-23 | 11.72 | 11.88 | 11.45 | 11.71 | -0.09% | 40,279 | 47,209,449 |
2024-01-22 | 12.21 | 12.21 | 11.5 | 11.72 | -4.17% | 85,132 | 100,047,663 |
2024-01-19 | 12.66 | 12.67 | 12.15 | 12.23 | -3.4% | 42,405 | 52,237,338 |
2024-01-18 | 12.43 | 12.73 | 11.98 | 12.66 | +1.93% | 57,579 | 70,681,434 |
2024-01-17 | 12.56 | 12.86 | 12.42 | 12.42 | -2.05% | 59,342 | 74,671,550 |
2024-01-16 | 12.49 | 12.9 | 12.36 | 12.68 | +2.26% | 114,097 | 144,473,678 |
2024-01-15 | 12.4 | 12.5 | 12.15 | 12.4 | -0.16% | 74,513 | 91,798,799 |
2024-01-12 | 12.22 | 12.57 | 12.1 | 12.42 | +1.72% | 75,487 | 93,904,986 |
2024-01-11 | 12.03 | 12.31 | 11.87 | 12.21 | +0.58% | 68,634 | 82,876,666 |
2024-01-10 | 12.27 | 12.35 | 12.02 | 12.14 | -1.94% | 69,663 | 84,504,719 |
2024-01-09 | 12.17 | 12.69 | 12.17 | 12.38 | +1.23% | 60,492 | 75,433,128 |
2024-01-08 | 12.47 | 12.56 | 12.18 | 12.23 | -2.39% | 58,080 | 71,495,494 |
2024-01-05 | 12.57 | 12.82 | 12.39 | 12.53 | +0.08% | 91,089 | 114,560,641 |
2024-01-04 | 12.15 | 12.67 | 12.14 | 12.52 | +2.2% | 107,910 | 134,473,632 |
2024-01-03 | 13.09 | 13.2 | 12.14 | 12.25 | -7.13% | 135,643 | 169,932,609 |
2024-01-02 | 13.53 | 13.53 | 13.14 | 13.19 | -2.08% | 63,533 | 84,618,797 |
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: