股票概览
11.94
-2.05%
-0.25
12.2
开盘价
12.2
最高价
11.9
最低价
24,375
成交量
数据更新至: 2024-12-31
技术指标
12.10
MA5 (5日均线)
12.05
MA10 (10日均线)
12.31
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 | 12.2 | 12.2 | 11.9 | 11.94 | -2.05% | 24,375 | 29,286,645 |
| 2024-12-30 | 12.25 | 12.26 | 12.1 | 12.19 | -0.49% | 15,823 | 19,265,440 |
| 2024-12-27 | 12.01 | 12.35 | 12 | 12.25 | +1.49% | 32,374 | 39,647,286 |
| 2024-12-26 | 11.99 | 12.14 | 11.91 | 12.07 | +0.17% | 17,429 | 21,017,593 |
| 2024-12-25 | 12.07 | 12.17 | 11.85 | 12.05 | -0.08% | 24,476 | 29,418,926 |
| 2024-12-24 | 11.9 | 12.08 | 11.87 | 12.06 | +1.34% | 16,229 | 19,443,275 |
| 2024-12-23 | 12.02 | 12.14 | 11.87 | 11.9 | -1.24% | 22,976 | 27,524,874 |
| 2024-12-20 | 11.95 | 12.09 | 11.95 | 12.05 | +0.67% | 14,373 | 17,286,331 |
| 2024-12-19 | 11.94 | 12.02 | 11.77 | 11.97 | -0.42% | 22,472 | 26,762,908 |
| 2024-12-18 | 12.16 | 12.24 | 11.98 | 12.02 | -0.74% | 22,957 | 27,728,708 |
| 2024-12-17 | 12.5 | 12.51 | 12.1 | 12.11 | -3.27% | 38,608 | 47,266,972 |
| 2024-12-16 | 12.59 | 12.73 | 12.47 | 12.52 | +0.4% | 38,234 | 48,130,010 |
| 2024-12-13 | 12.57 | 12.69 | 12.41 | 12.47 | -1.03% | 50,901 | 63,776,636 |
| 2024-12-12 | 12.44 | 12.63 | 12.35 | 12.6 | +0.96% | 46,642 | 58,180,986 |
| 2024-12-11 | 12.74 | 12.79 | 12.33 | 12.48 | -2.5% | 79,492 | 99,302,277 |
| 2024-12-10 | 12.96 | 13.45 | 12.75 | 12.8 | +0.63% | 92,458 | 120,128,797 |
| 2024-12-09 | 12.69 | 13.03 | 12.61 | 12.72 | +0.16% | 56,515 | 72,163,025 |
| 2024-12-06 | 12.68 | 12.72 | 12.53 | 12.7 | +0.32% | 32,911 | 41,613,541 |
| 2024-12-05 | 12.56 | 12.71 | 12.51 | 12.66 | +0.8% | 24,684 | 31,213,679 |
| 2024-12-04 | 12.76 | 12.83 | 12.46 | 12.56 | -1.57% | 33,527 | 42,471,885 |
| 2024-12-03 | 12.75 | 12.84 | 12.64 | 12.76 | 0% | 27,617 | 35,194,193 |
| 2024-12-02 | 12.53 | 12.83 | 12.51 | 12.76 | +2.16% | 46,163 | 58,407,758 |
| 2024-11-29 | 12.37 | 12.59 | 12.28 | 12.49 | +1.13% | 37,560 | 46,800,060 |
| 2024-11-28 | 12.3 | 12.43 | 12.16 | 12.35 | +0.41% | 30,846 | 38,042,000 |
| 2024-11-27 | 12.29 | 12.3 | 11.83 | 12.3 | +0.9% | 27,203 | 32,782,652 |
| 2024-11-26 | 12.42 | 12.5 | 12.17 | 12.19 | -1.77% | 19,788 | 24,387,711 |
| 2024-11-25 | 12.4 | 12.62 | 12.22 | 12.41 | +2.14% | 32,711 | 40,676,862 |
| 2024-11-22 | 12.81 | 12.85 | 12.14 | 12.15 | -4.78% | 33,637 | 41,884,885 |
| 2024-11-21 | 12.85 | 13.02 | 12.69 | 12.76 | 0% | 32,879 | 42,135,664 |
| 2024-11-20 | 12.61 | 12.77 | 12.5 | 12.76 | +1.75% | 32,792 | 41,584,621 |
| 2024-11-19 | 12.32 | 12.54 | 12.25 | 12.54 | +1.87% | 23,843 | 29,604,376 |
| 2024-11-18 | 12.54 | 12.55 | 12.1 | 12.31 | -0.81% | 22,576 | 27,800,794 |
| 2024-11-15 | 12.4 | 12.64 | 12.34 | 12.41 | -0.32% | 24,455 | 30,562,397 |
| 2024-11-14 | 12.71 | 12.75 | 12.37 | 12.45 | -2.12% | 22,940 | 28,720,181 |
| 2024-11-13 | 12.75 | 12.93 | 12.48 | 12.72 | -0.31% | 29,982 | 38,017,527 |
| 2024-11-12 | 12.94 | 13.16 | 12.63 | 12.76 | -1.09% | 38,864 | 49,880,979 |
| 2024-11-11 | 12.44 | 13.19 | 12.4 | 12.9 | +2.87% | 63,796 | 81,861,476 |
| 2024-11-08 | 12.76 | 12.86 | 12.43 | 12.54 | -0.79% | 34,668 | 43,672,016 |
| 2024-11-07 | 12.18 | 12.67 | 12.18 | 12.64 | +1.94% | 41,213 | 51,442,458 |
| 2024-11-06 | 12.3 | 12.4 | 12.18 | 12.4 | +0.32% | 33,695 | 41,517,158 |
| 2024-11-05 | 12.1 | 12.53 | 11.94 | 12.36 | +2.23% | 47,199 | 57,501,317 |
| 2024-11-04 | 11.68 | 12.2 | 11.67 | 12.09 | +2.72% | 33,327 | 40,035,600 |
| 2024-11-01 | 12.11 | 12.17 | 11.75 | 11.77 | -3.6% | 36,174 | 43,042,993 |
| 2024-10-31 | 12.35 | 12.51 | 12.08 | 12.21 | +0.08% | 39,990 | 49,296,137 |
| 2024-10-30 | 12.22 | 12.39 | 12.08 | 12.2 | -1.05% | 20,119 | 24,554,825 |
| 2024-10-29 | 12.65 | 12.66 | 12.22 | 12.33 | -1.67% | 23,985 | 29,654,617 |
| 2024-10-28 | 12.44 | 12.69 | 12.3 | 12.54 | +1.13% | 28,379 | 35,428,354 |
| 2024-10-25 | 12.13 | 12.45 | 12.13 | 12.4 | +2.23% | 30,698 | 37,862,193 |
| 2024-10-24 | 12.1 | 12.25 | 12.04 | 12.13 | 0% | 14,835 | 17,959,287 |
| 2024-10-23 | 12.09 | 12.27 | 12.06 | 12.13 | +0.33% | 20,695 | 25,142,504 |
| 2024-10-22 | 11.88 | 12.19 | 11.88 | 12.09 | +0.83% | 26,283 | 31,756,003 |
| 2024-10-21 | 12.05 | 12.16 | 11.9 | 11.99 | -0.5% | 29,523 | 35,458,198 |
| 2024-10-18 | 11.9 | 12.17 | 11.79 | 12.05 | +1.01% | 26,476 | 31,681,625 |
| 2024-10-17 | 12 | 12.25 | 11.92 | 11.93 | -0.17% | 23,275 | 28,087,958 |
| 2024-10-16 | 11.59 | 12.07 | 11.53 | 11.95 | +1.27% | 22,098 | 26,262,883 |
| 2024-10-15 | 12.13 | 12.13 | 11.8 | 11.8 | -2.56% | 24,157 | 28,945,558 |
| 2024-10-14 | 11.98 | 12.19 | 11.87 | 12.11 | +1.09% | 23,383 | 28,172,582 |
| 2024-10-11 | 12.22 | 12.32 | 11.88 | 11.98 | -1.32% | 24,010 | 28,985,905 |
| 2024-10-10 | 12 | 12.51 | 11.92 | 12.14 | -0.25% | 34,478 | 42,045,924 |
| 2024-10-09 | 13.42 | 13.42 | 12.15 | 12.17 | -9.85% | 48,622 | 60,761,186 |
| 2024-10-08 | 14.7 | 14.7 | 12.9 | 13.5 | +0.9% | 75,820 | 102,929,370 |
| 2024-09-30 | 12.65 | 13.55 | 12.5 | 13.38 | +8.16% | 46,543 | 60,621,727 |
| 2024-09-27 | 12.02 | 12.39 | 12.02 | 12.37 | +3.34% | 16,924 | 20,649,813 |
| 2024-09-26 | 11.67 | 12.04 | 11.63 | 11.97 | +2.48% | 13,554 | 16,088,098 |
| 2024-09-25 | 11.98 | 11.98 | 11.61 | 11.68 | 0% | 11,204 | 13,208,393 |
| 2024-09-24 | 11.53 | 11.7 | 11.11 | 11.68 | +2.73% | 9,356 | 10,847,414 |
| 2024-09-23 | 11.36 | 11.48 | 11.34 | 11.37 | -0.96% | 4,770 | 5,437,966 |
| 2024-09-20 | 11.6 | 11.64 | 11.36 | 11.48 | -0.35% | 6,942 | 7,949,792 |
| 2024-09-19 | 11.41 | 11.6 | 11.25 | 11.52 | +2.49% | 9,346 | 10,723,642 |
| 2024-09-18 | 11.27 | 11.35 | 11.02 | 11.24 | -0.44% | 7,362 | 8,208,788 |
| 2024-09-13 | 11.52 | 11.56 | 11.28 | 11.29 | -2.42% | 7,481 | 8,511,347 |
| 2024-09-12 | 11.79 | 11.79 | 11.38 | 11.57 | 0% | 9,401 | 10,920,144 |
| 2024-09-11 | 11.56 | 11.78 | 11.46 | 11.57 | -0.77% | 7,559 | 8,775,336 |
| 2024-09-10 | 11.65 | 11.75 | 11.45 | 11.66 | +0.09% | 5,031 | 5,831,247 |
| 2024-09-09 | 11.68 | 11.81 | 11.56 | 11.65 | -0.6% | 6,326 | 7,391,139 |
| 2024-09-06 | 11.73 | 11.88 | 11.66 | 11.72 | -1.1% | 5,414 | 6,357,663 |
| 2024-09-05 | 11.85 | 11.92 | 11.79 | 11.85 | +0.17% | 7,602 | 9,009,410 |
| 2024-09-04 | 11.72 | 11.97 | 11.72 | 11.83 | -0.17% | 7,693 | 9,118,446 |
| 2024-09-03 | 11.59 | 12.02 | 11.59 | 11.85 | +1.28% | 13,902 | 16,513,359 |
| 2024-09-02 | 11.92 | 12.22 | 11.67 | 11.7 | +0.34% | 20,768 | 24,626,303 |
| 2024-08-30 | 11.76 | 12.04 | 11.57 | 11.66 | -0.17% | 17,479 | 20,507,742 |
| 2024-08-29 | 11.48 | 11.71 | 11.42 | 11.68 | +1.74% | 11,190 | 12,985,226 |
| 2024-08-28 | 11.24 | 11.57 | 11.19 | 11.48 | +1.15% | 6,524 | 7,470,497 |
| 2024-08-27 | 11.46 | 11.51 | 11.28 | 11.35 | -1.48% | 4,480 | 5,092,304 |
| 2024-08-26 | 11.31 | 11.52 | 11.31 | 11.52 | +1.05% | 5,366 | 6,131,714 |
| 2024-08-23 | 11.19 | 11.46 | 10.93 | 11.4 | +1.69% | 13,648 | 15,345,662 |
| 2024-08-22 | 11.4 | 11.4 | 11.17 | 11.21 | -0.62% | 3,887 | 4,387,959 |
| 2024-08-21 | 11.33 | 11.39 | 11.26 | 11.28 | -1.14% | 3,630 | 4,107,169 |
| 2024-08-20 | 11.57 | 11.62 | 11.37 | 11.41 | -1.72% | 5,494 | 6,286,613 |
| 2024-08-19 | 11.58 | 11.78 | 11.56 | 11.61 | -0.51% | 5,685 | 6,622,993 |
| 2024-08-16 | 11.74 | 11.77 | 11.57 | 11.67 | -0.6% | 7,743 | 9,012,849 |
| 2024-08-15 | 11.56 | 11.86 | 11.55 | 11.74 | +0.77% | 11,458 | 13,435,467 |
| 2024-08-14 | 11.75 | 11.78 | 11.59 | 11.65 | -0.43% | 4,300 | 5,014,368 |
| 2024-08-13 | 12 | 12.1 | 11.53 | 11.7 | -0.26% | 7,022 | 8,168,222 |
| 2024-08-12 | 11.56 | 11.74 | 11.49 | 11.73 | +0.86% | 10,962 | 12,772,616 |
| 2024-08-09 | 11.89 | 11.95 | 11.61 | 11.63 | -2.19% | 8,185 | 9,594,815 |
| 2024-08-08 | 11.62 | 11.93 | 11.45 | 11.89 | +2.32% | 11,290 | 13,227,536 |
| 2024-08-07 | 11.75 | 11.87 | 11.59 | 11.62 | -1.19% | 9,488 | 11,069,871 |
| 2024-08-06 | 11.65 | 11.84 | 11.59 | 11.76 | +0.94% | 11,310 | 13,272,354 |
| 2024-08-05 | 11.88 | 12.03 | 11.6 | 11.65 | -2.92% | 15,743 | 18,592,631 |
| 2024-08-02 | 12.1 | 12.23 | 12 | 12 | -1.48% | 16,540 | 20,030,739 |
| 2024-08-01 | 12.13 | 12.23 | 12.04 | 12.18 | -0.41% | 22,939 | 27,823,977 |
| 2024-07-31 | 12.56 | 12.7 | 11.97 | 12.23 | -0.41% | 54,348 | 66,154,092 |
| 2024-07-30 | 11.12 | 12.28 | 11.08 | 12.28 | +10.04% | 27,108 | 32,140,425 |
| 2024-07-29 | 11.55 | 11.55 | 11.11 | 11.16 | -2.87% | 19,435 | 21,843,140 |
| 2024-07-26 | 11.4 | 11.56 | 11.3 | 11.49 | +0.79% | 12,215 | 13,948,258 |
| 2024-07-25 | 11.43 | 11.58 | 11.18 | 11.4 | +0.88% | 8,093 | 9,237,615 |
| 2024-07-24 | 11.48 | 11.66 | 11.22 | 11.3 | -2.25% | 12,033 | 13,729,613 |
| 2024-07-23 | 11.67 | 11.89 | 11.45 | 11.56 | +0.78% | 24,058 | 28,168,323 |
| 2024-07-22 | 11.99 | 12.11 | 11.07 | 11.47 | -4.97% | 41,757 | 48,084,652 |
| 2024-07-19 | 12.08 | 12.16 | 11.97 | 12.07 | -0.33% | 7,616 | 9,186,243 |
| 2024-07-18 | 12.05 | 12.19 | 11.86 | 12.11 | +0.58% | 8,423 | 10,075,892 |
| 2024-07-17 | 12.12 | 12.24 | 12 | 12.04 | -0.41% | 6,909 | 8,337,683 |
| 2024-07-16 | 12.07 | 12.27 | 12.03 | 12.09 | -0.66% | 7,270 | 8,817,971 |
| 2024-07-15 | 12.34 | 12.39 | 12.09 | 12.17 | -1.62% | 7,117 | 8,655,277 |
| 2024-07-12 | 12.38 | 12.58 | 12.35 | 12.37 | -0.88% | 4,432 | 5,496,103 |
| 2024-07-11 | 12.44 | 12.6 | 12.34 | 12.48 | +2.46% | 7,143 | 8,913,777 |
| 2024-07-10 | 12.15 | 12.48 | 11.98 | 12.18 | -0.16% | 7,479 | 9,205,421 |
| 2024-07-09 | 12.08 | 12.25 | 11.82 | 12.2 | +1.24% | 7,975 | 9,613,821 |
| 2024-07-08 | 12.62 | 12.62 | 11.97 | 12.05 | -4.52% | 11,372 | 13,844,414 |
| 2024-07-05 | 12.61 | 12.71 | 12.42 | 12.62 | -0.16% | 12,778 | 16,036,529 |
| 2024-07-04 | 12.88 | 12.98 | 12.57 | 12.64 | -2.32% | 7,799 | 9,949,140 |
| 2024-07-03 | 12.96 | 13.13 | 12.88 | 12.94 | -0.92% | 7,067 | 9,165,532 |
| 2024-07-02 | 13.15 | 13.38 | 13.03 | 13.06 | -1.36% | 6,740 | 8,860,903 |
| 2024-07-01 | 13.66 | 13.66 | 13.05 | 13.24 | +1.07% | 10,751 | 14,199,266 |
| 2024-06-28 | 13.27 | 13.47 | 12.97 | 13.1 | -2.02% | 11,901 | 15,660,531 |
| 2024-06-27 | 13.56 | 13.65 | 13.32 | 13.37 | -1.91% | 6,192 | 8,320,909 |
| 2024-06-26 | 13.35 | 13.64 | 13.21 | 13.63 | +2.17% | 7,506 | 10,109,571 |
| 2024-06-25 | 13.21 | 13.61 | 13.21 | 13.34 | -1.11% | 8,255 | 11,029,891 |
| 2024-06-24 | 13.91 | 13.99 | 13.41 | 13.49 | -3.37% | 15,801 | 21,671,766 |
| 2024-06-21 | 13.79 | 14.09 | 13.53 | 13.96 | +1.53% | 10,244 | 14,251,111 |
| 2024-06-20 | 13.99 | 14.01 | 13.7 | 13.75 | -0.79% | 9,777 | 13,537,489 |
| 2024-06-19 | 14.48 | 14.48 | 13.85 | 13.86 | -1% | 12,930 | 18,100,448 |
| 2024-06-18 | 14.01 | 14.25 | 13.79 | 14 | -0.5% | 18,317 | 25,590,663 |
| 2024-06-17 | 14.08 | 14.5 | 13.96 | 14.07 | -0.07% | 13,458 | 19,074,751 |
| 2024-06-14 | 14.16 | 14.18 | 13.69 | 14.08 | -1.95% | 14,869 | 20,631,520 |
| 2024-06-13 | 14.41 | 14.5 | 14.2 | 14.36 | -0.9% | 13,274 | 19,018,255 |
| 2024-06-12 | 14.48 | 14.55 | 14.31 | 14.49 | +0.07% | 14,671 | 21,122,111 |
| 2024-06-11 | 14.63 | 14.63 | 14.15 | 14.48 | -1.03% | 14,905 | 21,408,131 |
| 2024-06-07 | 14.3 | 14.81 | 14.26 | 14.63 | +2.88% | 14,801 | 21,476,946 |
| 2024-06-06 | 14.53 | 14.64 | 14.1 | 14.22 | -2.74% | 14,127 | 20,152,291 |
| 2024-06-05 | 14.9 | 14.9 | 14.52 | 14.62 | -1.15% | 12,861 | 18,897,525 |
| 2024-06-04 | 15.32 | 15.32 | 14.68 | 14.79 | -2.38% | 19,775 | 29,409,174 |
| 2024-06-03 | 15.18 | 15.25 | 15.04 | 15.15 | -0.53% | 8,503 | 12,860,066 |
| 2024-05-31 | 15.39 | 15.41 | 15.15 | 15.23 | -0.98% | 9,847 | 14,996,187 |
| 2024-05-30 | 15.57 | 15.57 | 15.23 | 15.38 | -0.45% | 8,090 | 12,418,772 |
| 2024-05-29 | 15.18 | 15.49 | 15 | 15.45 | +2.12% | 24,275 | 37,156,065 |
| 2024-05-28 | 15.1 | 15.4 | 14.9 | 15.13 | -0.2% | 17,179 | 26,092,473 |
| 2024-05-27 | 15.24 | 15.3 | 14.93 | 15.16 | -0.26% | 12,974 | 19,505,195 |
| 2024-05-24 | 15.33 | 15.4 | 15.16 | 15.2 | -1.17% | 10,068 | 15,380,554 |
| 2024-05-23 | 15.54 | 15.6 | 15.3 | 15.38 | -1.6% | 9,077 | 14,000,061 |
| 2024-05-22 | 15.75 | 15.77 | 15.56 | 15.63 | -0.32% | 6,189 | 9,677,388 |
| 2024-05-21 | 15.52 | 15.9 | 15.52 | 15.68 | 0% | 8,978 | 14,061,813 |
| 2024-05-20 | 15.87 | 16.06 | 15.6 | 15.68 | -0.95% | 20,097 | 31,772,858 |
| 2024-05-17 | 15.81 | 15.91 | 15.69 | 15.83 | +0.19% | 7,377 | 11,632,138 |
| 2024-05-16 | 15.85 | 16.25 | 15.71 | 15.8 | -0.13% | 14,972 | 23,880,850 |
| 2024-05-15 | 15.9 | 15.98 | 15.68 | 15.82 | -0.25% | 10,855 | 17,167,029 |
| 2024-05-14 | 15.49 | 15.89 | 15.49 | 15.86 | +2.39% | 24,445 | 38,530,654 |
| 2024-05-13 | 15.3 | 15.5 | 15.2 | 15.49 | +0.72% | 11,523 | 17,685,739 |
| 2024-05-10 | 15.41 | 15.5 | 15.3 | 15.38 | -0.39% | 14,046 | 21,626,688 |
| 2024-05-09 | 15.88 | 15.88 | 15.38 | 15.44 | -2.4% | 23,489 | 36,537,732 |
| 2024-05-08 | 15.94 | 15.98 | 15.69 | 15.82 | -0.88% | 13,942 | 22,026,257 |
| 2024-05-07 | 15.8 | 16.19 | 15.71 | 15.96 | +1.01% | 25,113 | 40,167,363 |
| 2024-05-06 | 15.41 | 15.95 | 15.41 | 15.8 | +2.6% | 42,621 | 67,097,324 |
| 2024-04-30 | 14.95 | 15.42 | 14.86 | 15.4 | -0.13% | 31,749 | 48,245,999 |
| 2024-04-29 | 14.49 | 15.76 | 14.43 | 15.42 | +7.31% | 49,546 | 75,180,938 |
| 2024-04-26 | 14.45 | 14.45 | 14.13 | 14.37 | +0.28% | 21,509 | 30,671,562 |
| 2024-04-25 | 13.95 | 14.4 | 13.8 | 14.33 | +2.58% | 17,667 | 25,159,777 |
| 2024-04-24 | 13.87 | 13.97 | 13.68 | 13.97 | +0.72% | 12,602 | 17,443,813 |
| 2024-04-23 | 13.7 | 13.9 | 13.64 | 13.87 | +0.87% | 8,976 | 12,400,415 |
| 2024-04-22 | 14.2 | 14.34 | 13.6 | 13.75 | -2.62% | 21,535 | 29,897,430 |
| 2024-04-19 | 13.34 | 14.17 | 13.08 | 14.12 | +5.85% | 27,988 | 38,714,623 |
| 2024-04-18 | 13.18 | 13.45 | 12.98 | 13.34 | +1.06% | 14,485 | 19,193,196 |
| 2024-04-17 | 13.14 | 13.57 | 13.04 | 13.2 | +1.3% | 26,644 | 35,355,988 |
| 2024-04-16 | 13.62 | 13.62 | 12.98 | 13.03 | -3.41% | 18,141 | 23,776,598 |
| 2024-04-15 | 13.76 | 13.84 | 13.1 | 13.49 | -1.96% | 19,624 | 26,383,215 |
| 2024-04-12 | 13.57 | 13.8 | 13.37 | 13.76 | +1.4% | 17,005 | 23,201,999 |
| 2024-04-11 | 13.65 | 13.8 | 13.47 | 13.57 | -1.02% | 15,209 | 20,743,779 |
| 2024-04-10 | 13.81 | 13.81 | 13.39 | 13.71 | -0.8% | 18,087 | 24,600,360 |
| 2024-04-09 | 13.69 | 13.86 | 13.6 | 13.82 | +0.95% | 11,555 | 15,904,571 |
| 2024-04-08 | 13.81 | 13.99 | 13.54 | 13.69 | -0.65% | 16,050 | 22,084,984 |
| 2024-04-03 | 13.9 | 13.95 | 13.58 | 13.78 | -0.72% | 11,265 | 15,447,740 |
| 2024-04-02 | 13.95 | 14.08 | 13.74 | 13.88 | -0.5% | 14,426 | 20,047,454 |
| 2024-04-01 | 13.54 | 13.95 | 13.46 | 13.95 | +3.03% | 16,646 | 22,897,454 |
| 2024-03-29 | 13.45 | 13.55 | 13.21 | 13.54 | +1.42% | 20,382 | 27,262,273 |
| 2024-03-28 | 13.3 | 13.76 | 13.25 | 13.35 | -0.15% | 28,486 | 38,416,702 |
| 2024-03-27 | 13.61 | 13.61 | 13.28 | 13.37 | -1.76% | 26,727 | 35,871,076 |
| 2024-03-26 | 14.13 | 14.29 | 13.46 | 13.61 | -2.79% | 20,369 | 27,909,740 |
| 2024-03-25 | 14.35 | 14.47 | 13.97 | 14 | -2.85% | 27,015 | 38,442,697 |
| 2024-03-22 | 14.69 | 14.69 | 14.15 | 14.41 | -1.71% | 52,558 | 75,588,263 |
| 2024-03-21 | 13.93 | 15.33 | 13.93 | 14.66 | +5.16% | 85,688 | 126,370,709 |
| 2024-03-20 | 13.82 | 14.1 | 13.73 | 13.94 | +0.36% | 27,722 | 38,577,728 |
| 2024-03-19 | 14.09 | 14.3 | 13.81 | 13.89 | -0.29% | 79,215 | 111,282,452 |
| 2024-03-18 | 12.65 | 13.93 | 12.65 | 13.93 | +10.03% | 62,503 | 84,165,634 |
| 2024-03-15 | 12.55 | 12.73 | 12.4 | 12.66 | +0.32% | 13,350 | 16,792,952 |
| 2024-03-14 | 12.71 | 12.82 | 12.47 | 12.62 | -0.55% | 21,767 | 27,460,990 |
| 2024-03-13 | 12.76 | 12.88 | 12.58 | 12.69 | -1.01% | 31,407 | 40,007,351 |
| 2024-03-12 | 12.96 | 13.03 | 12.69 | 12.82 | -1.76% | 22,765 | 29,116,034 |
| 2024-03-11 | 12.97 | 13.12 | 12.75 | 13.05 | +0.38% | 36,833 | 47,701,128 |
| 2024-03-08 | 13.15 | 13.46 | 12.96 | 13 | -1.14% | 20,869 | 27,321,467 |
| 2024-03-07 | 13.15 | 13.29 | 12.95 | 13.15 | 0% | 10,416 | 13,674,839 |
| 2024-03-06 | 13 | 13.23 | 12.9 | 13.15 | +0.15% | 9,546 | 12,500,023 |
| 2024-03-05 | 13.27 | 13.28 | 12.94 | 13.13 | -1.06% | 10,692 | 13,998,972 |
| 2024-03-04 | 13.44 | 13.5 | 13.11 | 13.27 | -1.34% | 18,248 | 24,211,682 |
| 2024-03-01 | 13.05 | 13.5 | 12.77 | 13.45 | +3.07% | 45,149 | 59,140,454 |
| 2024-02-29 | 12.6 | 13.21 | 12.6 | 13.05 | +1.79% | 23,670 | 30,720,819 |
| 2024-02-28 | 13.38 | 13.43 | 12.63 | 12.82 | -4.11% | 35,456 | 46,272,501 |
| 2024-02-27 | 13.35 | 13.65 | 13.24 | 13.37 | +0.15% | 32,135 | 43,214,283 |
| 2024-02-26 | 13.47 | 13.65 | 13.28 | 13.35 | -1.11% | 25,307 | 34,034,855 |
| 2024-02-23 | 13.3 | 13.68 | 13.09 | 13.5 | +1.35% | 25,840 | 34,476,762 |
| 2024-02-22 | 13.36 | 13.56 | 13 | 13.32 | -0.45% | 24,733 | 32,937,698 |
| 2024-02-21 | 13.77 | 14.35 | 13.35 | 13.38 | -2.83% | 62,841 | 87,375,008 |
| 2024-02-20 | 13.32 | 13.84 | 13.16 | 13.77 | +2.46% | 21,776 | 29,498,753 |
| 2024-02-19 | 12.62 | 13.54 | 12.62 | 13.44 | +6.67% | 23,839 | 31,541,172 |
| 2024-02-08 | 12.99 | 12.99 | 11.74 | 12.6 | -0.79% | 34,815 | 42,608,738 |
| 2024-02-07 | 12.54 | 13.09 | 12.43 | 12.7 | +1.28% | 43,213 | 54,844,387 |
| 2024-02-06 | 11.98 | 13.2 | 11.09 | 12.54 | +4.5% | 36,292 | 43,980,765 |
| 2024-02-05 | 13.18 | 13.3 | 11.86 | 12 | -8.95% | 61,292 | 74,269,641 |
| 2024-02-02 | 13.08 | 13.44 | 12.58 | 13.18 | +1% | 34,568 | 45,083,649 |
| 2024-02-01 | 13.27 | 13.49 | 12.66 | 13.05 | -1.88% | 22,806 | 29,605,774 |
| 2024-01-31 | 13.97 | 13.97 | 13.11 | 13.3 | -3.34% | 12,704 | 17,060,036 |
| 2024-01-30 | 14.12 | 14.28 | 13.7 | 13.76 | -2.62% | 10,231 | 14,335,069 |
| 2024-01-29 | 14.16 | 14.28 | 13.91 | 14.13 | 0% | 9,301 | 13,084,366 |
| 2024-01-26 | 14.58 | 14.61 | 14 | 14.13 | -2.82% | 22,257 | 31,595,399 |
| 2024-01-25 | 14.2 | 14.79 | 14.09 | 14.54 | +2.83% | 15,924 | 23,147,594 |
| 2024-01-24 | 13.85 | 14.3 | 13.62 | 14.14 | +2.09% | 10,290 | 14,361,183 |
| 2024-01-23 | 13.6 | 14 | 13.42 | 13.85 | +2.21% | 15,033 | 20,590,277 |
| 2024-01-22 | 14.56 | 14.56 | 13.5 | 13.55 | -6.16% | 17,249 | 24,052,270 |
| 2024-01-19 | 14.69 | 14.86 | 14.42 | 14.44 | -0.82% | 12,905 | 18,889,747 |
| 2024-01-18 | 14.68 | 14.69 | 14.07 | 14.56 | -1.15% | 24,117 | 34,483,181 |
| 2024-01-17 | 15.25 | 15.25 | 14.53 | 14.73 | -3.6% | 20,088 | 29,752,620 |
| 2024-01-16 | 15.31 | 15.59 | 15.01 | 15.28 | -0.46% | 35,516 | 54,341,481 |
| 2024-01-15 | 14.75 | 15.9 | 14.75 | 15.35 | +4% | 52,786 | 81,021,102 |
| 2024-01-12 | 14.6 | 14.92 | 14.33 | 14.76 | +0.48% | 23,964 | 35,136,292 |
| 2024-01-11 | 15.07 | 15.17 | 14.55 | 14.69 | -2.65% | 39,708 | 59,128,453 |
| 2024-01-10 | 14.98 | 15.25 | 14.8 | 15.09 | +0.67% | 28,170 | 42,261,904 |
| 2024-01-09 | 15.12 | 15.3 | 14.87 | 14.99 | -0.6% | 22,058 | 33,149,474 |
| 2024-01-08 | 15.33 | 15.73 | 14.85 | 15.08 | -1.63% | 34,646 | 52,669,819 |
| 2024-01-05 | 15.68 | 15.85 | 15.21 | 15.33 | -2.04% | 16,819 | 26,064,578 |
| 2024-01-04 | 15.82 | 15.82 | 15.57 | 15.65 | -0.76% | 10,501 | 16,426,136 |
| 2024-01-03 | 15.74 | 15.89 | 15.69 | 15.77 | +0.32% | 16,068 | 25,375,493 |
| 2024-01-02 | 15.86 | 16.03 | 15.7 | 15.72 | -0.95% | 14,479 | 22,955,284 |
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：