股票概览
20
-1.48%
-0.3
20.3
开盘价
21.65
最高价
20
最低价
189,371
成交量
数据更新至: 2024-12-31
技术指标
21.16
MA5 (5日均线)
21.66
MA10 (10日均线)
24.12
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 | 20.3 | 21.65 | 20 | 20 | -1.48% | 189,371 | 393,055,093 |
| 2024-12-30 | 20.77 | 20.85 | 19.99 | 20.3 | -3.06% | 182,087 | 369,319,723 |
| 2024-12-27 | 21.1 | 21.9 | 20.61 | 20.94 | -3.15% | 191,113 | 407,077,778 |
| 2024-12-26 | 22.5 | 22.5 | 20.66 | 21.62 | -5.84% | 250,558 | 538,689,186 |
| 2024-12-25 | 21.6 | 23.38 | 21.52 | 22.96 | +5.32% | 302,837 | 680,374,219 |
| 2024-12-24 | 21.03 | 21.93 | 21.03 | 21.8 | +3.37% | 166,211 | 358,289,989 |
| 2024-12-23 | 22.33 | 22.69 | 20.46 | 21.09 | -5.04% | 213,312 | 460,396,007 |
| 2024-12-20 | 22.22 | 22.47 | 21.85 | 22.21 | +1.6% | 212,052 | 469,781,481 |
| 2024-12-19 | 22.88 | 23.5 | 21.66 | 21.86 | -8.15% | 291,666 | 651,228,287 |
| 2024-12-18 | 23.8 | 24.85 | 23.8 | 23.8 | -9.98% | 292,894 | 702,411,812 |
| 2024-12-17 | 26.44 | 26.44 | 26.44 | 26.44 | -10.01% | 54,423 | 143,894,412 |
| 2024-12-16 | 24.7 | 29.91 | 24.7 | 29.38 | +7.07% | 478,249 | 1,294,700,830 |
| 2024-12-13 | 27.44 | 27.95 | 27.44 | 27.44 | -10% | 71,763 | 196,950,097 |
| 2024-12-12 | 31.7 | 34.42 | 28.89 | 30.49 | -3.88% | 530,428 | 1,682,609,077 |
| 2024-12-11 | 28.84 | 31.72 | 26.01 | 31.72 | +9.99% | 369,954 | 1,121,283,888 |
| 2024-12-10 | 28.84 | 28.84 | 28.84 | 28.84 | +9.99% | 19,514 | 56,277,194 |
| 2024-12-09 | 25.46 | 26.22 | 25.03 | 26.22 | +9.98% | 187,122 | 487,466,346 |
| 2024-12-06 | 20.19 | 23.84 | 20.19 | 23.84 | +10.01% | 199,175 | 452,677,498 |
| 2024-12-05 | 21.67 | 21.67 | 20.2 | 21.67 | +10% | 446,356 | 955,583,039 |
| 2024-12-04 | 18 | 19.7 | 17.91 | 19.7 | +9.99% | 205,235 | 395,132,235 |
| 2024-12-03 | 16.32 | 17.91 | 16.32 | 17.91 | +10.01% | 193,491 | 338,040,299 |
| 2024-12-02 | 15.55 | 16.28 | 15.33 | 16.28 | +10% | 299,858 | 483,231,199 |
| 2024-11-29 | 13.1 | 14.8 | 12.8 | 14.8 | +10.04% | 324,386 | 452,120,473 |
| 2024-11-28 | 11.88 | 13.45 | 11.62 | 13.45 | +9.98% | 371,030 | 471,235,304 |
| 2024-11-27 | 11.22 | 12.23 | 10.77 | 12.23 | +9.98% | 345,704 | 398,249,746 |
| 2024-11-26 | 10.07 | 11.12 | 10.06 | 11.12 | +9.99% | 90,956 | 98,914,673 |
| 2024-11-25 | 9.83 | 10.11 | 9.83 | 10.11 | +3.27% | 31,032 | 31,071,785 |
| 2024-11-22 | 10.18 | 10.23 | 9.76 | 9.79 | -4.3% | 36,613 | 36,657,680 |
| 2024-11-21 | 10.24 | 10.41 | 10.12 | 10.23 | -0.29% | 27,849 | 28,526,248 |
| 2024-11-20 | 10.21 | 10.3 | 10.14 | 10.26 | +1.38% | 32,823 | 33,556,244 |
| 2024-11-19 | 9.99 | 10.15 | 9.91 | 10.12 | +1.3% | 27,851 | 28,022,566 |
| 2024-11-18 | 10.25 | 10.4 | 9.9 | 9.99 | -2.82% | 31,198 | 31,503,599 |
| 2024-11-15 | 10.28 | 10.5 | 10.24 | 10.28 | +0.19% | 36,385 | 37,814,962 |
| 2024-11-14 | 10.55 | 10.55 | 10.25 | 10.26 | -2.75% | 28,524 | 29,641,085 |
| 2024-11-13 | 10.57 | 10.63 | 10.32 | 10.55 | -0.38% | 38,499 | 40,337,267 |
| 2024-11-12 | 10.6 | 10.76 | 10.48 | 10.59 | -0.38% | 56,491 | 60,227,039 |
| 2024-11-11 | 10.52 | 10.64 | 10.41 | 10.63 | -1.21% | 64,026 | 67,452,108 |
| 2024-11-08 | 11.38 | 11.38 | 10.69 | 10.76 | -4.27% | 118,043 | 128,557,381 |
| 2024-11-07 | 10.68 | 11.24 | 10.66 | 11.24 | +5.34% | 145,228 | 160,655,874 |
| 2024-11-06 | 10.68 | 10.76 | 10.5 | 10.67 | +0.28% | 77,746 | 82,736,440 |
| 2024-11-05 | 10.6 | 10.86 | 10.32 | 10.64 | +0.38% | 103,564 | 109,356,609 |
| 2024-11-04 | 10.15 | 10.73 | 10.03 | 10.6 | +3.31% | 118,408 | 123,469,765 |
| 2024-11-01 | 9.97 | 10.88 | 9.82 | 10.26 | +2.91% | 95,891 | 98,079,267 |
| 2024-10-31 | 9.87 | 10 | 9.87 | 9.97 | +0.2% | 29,016 | 28,825,371 |
| 2024-10-30 | 10.02 | 10.08 | 9.82 | 9.95 | -0.6% | 27,477 | 27,328,458 |
| 2024-10-29 | 10.35 | 10.46 | 9.99 | 10.01 | -2.63% | 37,837 | 38,417,219 |
| 2024-10-28 | 9.91 | 10.3 | 9.91 | 10.28 | +2.9% | 46,004 | 46,775,405 |
| 2024-10-25 | 9.95 | 10 | 9.88 | 9.99 | +1.22% | 34,496 | 34,354,047 |
| 2024-10-24 | 9.93 | 9.99 | 9.8 | 9.87 | -0.7% | 33,652 | 33,228,741 |
| 2024-10-23 | 9.9 | 10.04 | 9.84 | 9.94 | -0.2% | 37,999 | 37,817,196 |
| 2024-10-22 | 9.92 | 10.08 | 9.72 | 9.96 | +2.68% | 48,241 | 47,807,653 |
| 2024-10-21 | 9.53 | 9.75 | 9.46 | 9.7 | +2.11% | 43,152 | 41,519,391 |
| 2024-10-18 | 9.42 | 9.65 | 9.4 | 9.5 | +0.53% | 44,561 | 42,455,936 |
| 2024-10-17 | 9.64 | 9.67 | 9.43 | 9.45 | -1.25% | 19,016 | 18,170,129 |
| 2024-10-16 | 9.56 | 9.7 | 9.46 | 9.57 | -0.21% | 27,284 | 26,156,531 |
| 2024-10-15 | 9.71 | 9.88 | 9.58 | 9.59 | -2.14% | 26,747 | 26,039,588 |
| 2024-10-14 | 9.56 | 9.85 | 9.45 | 9.8 | +1.87% | 35,591 | 34,487,738 |
| 2024-10-11 | 9.78 | 10.05 | 9.53 | 9.62 | -2.24% | 47,576 | 46,533,899 |
| 2024-10-10 | 9.76 | 10.12 | 9.41 | 9.84 | -0.2% | 65,332 | 64,002,291 |
| 2024-10-09 | 10.72 | 10.72 | 9.86 | 9.86 | -9.95% | 73,426 | 73,654,422 |
| 2024-10-08 | 11.7 | 11.76 | 10.4 | 10.95 | +2.43% | 112,830 | 124,750,194 |
| 2024-09-30 | 10.33 | 10.79 | 9.95 | 10.69 | +7.55% | 100,642 | 104,926,189 |
| 2024-09-27 | 10.03 | 10.26 | 9.71 | 9.94 | +4.85% | 63,722 | 63,245,858 |
| 2024-09-26 | 8.99 | 9.52 | 8.91 | 9.48 | +5.92% | 47,327 | 43,812,349 |
| 2024-09-25 | 8.96 | 9.16 | 8.94 | 8.95 | 0% | 35,337 | 32,014,422 |
| 2024-09-24 | 8.63 | 9.06 | 8.62 | 8.95 | +4.31% | 34,140 | 30,156,519 |
| 2024-09-23 | 8.66 | 8.71 | 8.57 | 8.58 | -0.92% | 11,358 | 9,790,353 |
| 2024-09-20 | 8.64 | 8.74 | 8.59 | 8.66 | -0.35% | 14,962 | 12,961,307 |
| 2024-09-19 | 8.28 | 8.73 | 8.28 | 8.69 | +4.95% | 26,237 | 22,599,340 |
| 2024-09-18 | 8.34 | 8.35 | 8.14 | 8.28 | -0.72% | 15,279 | 12,560,020 |
| 2024-09-13 | 8.58 | 8.58 | 8.34 | 8.34 | -2.34% | 14,455 | 12,210,434 |
| 2024-09-12 | 8.77 | 8.77 | 8.54 | 8.54 | -1.5% | 10,472 | 9,025,464 |
| 2024-09-11 | 8.76 | 8.82 | 8.65 | 8.67 | -1.25% | 9,678 | 8,444,807 |
| 2024-09-10 | 8.74 | 8.83 | 8.66 | 8.78 | -0.23% | 13,698 | 11,965,638 |
| 2024-09-09 | 8.63 | 8.86 | 8.57 | 8.8 | +0.92% | 13,563 | 11,872,561 |
| 2024-09-06 | 8.93 | 8.95 | 8.71 | 8.72 | -2.02% | 13,337 | 11,738,177 |
| 2024-09-05 | 8.77 | 8.93 | 8.7 | 8.9 | +1.83% | 16,504 | 14,632,541 |
| 2024-09-04 | 8.87 | 8.92 | 8.72 | 8.74 | -1.35% | 12,244 | 10,787,114 |
| 2024-09-03 | 8.69 | 8.88 | 8.67 | 8.86 | +1.26% | 12,931 | 11,417,224 |
| 2024-09-02 | 8.86 | 8.93 | 8.74 | 8.75 | -1.8% | 17,131 | 15,143,012 |
| 2024-08-30 | 8.79 | 9.06 | 8.65 | 8.91 | +2.18% | 29,597 | 26,289,265 |
| 2024-08-29 | 8.65 | 8.73 | 8.5 | 8.72 | +0.81% | 14,567 | 12,592,581 |
| 2024-08-28 | 8.5 | 8.69 | 8.43 | 8.65 | +0.7% | 11,062 | 9,513,750 |
| 2024-08-27 | 8.67 | 8.75 | 8.57 | 8.59 | -0.92% | 12,465 | 10,787,098 |
| 2024-08-26 | 8.53 | 8.72 | 8.5 | 8.67 | +1.52% | 14,341 | 12,389,559 |
| 2024-08-23 | 8.59 | 8.62 | 8.43 | 8.54 | -0.58% | 15,849 | 13,492,460 |
| 2024-08-22 | 8.86 | 9 | 8.56 | 8.59 | -1.26% | 20,325 | 17,676,168 |
| 2024-08-21 | 8.75 | 8.81 | 8.66 | 8.7 | -0.91% | 11,243 | 9,812,662 |
| 2024-08-20 | 9.08 | 9.08 | 8.75 | 8.78 | -2.34% | 17,030 | 15,025,988 |
| 2024-08-19 | 9.01 | 9.09 | 8.96 | 8.99 | -0.88% | 11,334 | 10,199,393 |
| 2024-08-16 | 9.22 | 9.25 | 9.04 | 9.07 | -1.52% | 13,772 | 12,521,800 |
| 2024-08-15 | 9.16 | 9.29 | 9.08 | 9.21 | +0.33% | 14,481 | 13,323,454 |
| 2024-08-14 | 9.27 | 9.27 | 9.08 | 9.18 | -0.11% | 16,989 | 15,616,689 |
| 2024-08-13 | 9.21 | 9.21 | 9.06 | 9.19 | +0.11% | 13,699 | 12,533,030 |
| 2024-08-12 | 9.17 | 9.25 | 9.07 | 9.18 | -0.43% | 16,010 | 14,690,117 |
| 2024-08-09 | 9.32 | 9.41 | 9.18 | 9.22 | -2.12% | 19,550 | 18,174,855 |
| 2024-08-08 | 9.11 | 9.54 | 9.11 | 9.42 | +2.39% | 34,040 | 31,905,904 |
| 2024-08-07 | 9.3 | 9.37 | 9.16 | 9.2 | -1.29% | 17,076 | 15,731,138 |
| 2024-08-06 | 9.05 | 9.36 | 9.05 | 9.32 | +2.31% | 26,611 | 24,598,945 |
| 2024-08-05 | 9.31 | 9.42 | 9.1 | 9.11 | -1.41% | 33,210 | 30,813,962 |
| 2024-08-02 | 9.09 | 9.32 | 9.04 | 9.24 | +1.09% | 24,832 | 22,951,787 |
| 2024-08-01 | 9.12 | 9.28 | 9.09 | 9.14 | -0.44% | 18,487 | 16,956,719 |
| 2024-07-31 | 8.86 | 9.18 | 8.78 | 9.18 | +4.32% | 28,978 | 26,168,909 |
| 2024-07-30 | 8.66 | 8.89 | 8.66 | 8.8 | +1.03% | 17,361 | 15,232,823 |
| 2024-07-29 | 8.71 | 8.73 | 8.65 | 8.71 | -0.46% | 9,670 | 8,397,942 |
| 2024-07-26 | 8.66 | 8.8 | 8.63 | 8.75 | +1.04% | 11,217 | 9,797,910 |
| 2024-07-25 | 8.5 | 8.71 | 8.42 | 8.66 | +1.52% | 14,597 | 12,539,731 |
| 2024-07-24 | 8.6 | 8.72 | 8.5 | 8.53 | -1.84% | 23,847 | 20,442,278 |
| 2024-07-23 | 8.92 | 8.99 | 8.68 | 8.69 | -2.36% | 19,419 | 17,126,850 |
| 2024-07-22 | 9.03 | 9.07 | 8.86 | 8.9 | -1.33% | 18,278 | 16,288,784 |
| 2024-07-19 | 9.06 | 9.08 | 8.86 | 9.02 | -0.11% | 16,765 | 15,069,318 |
| 2024-07-18 | 8.96 | 9.09 | 8.9 | 9.03 | -0.33% | 13,608 | 12,236,799 |
| 2024-07-17 | 9.04 | 9.16 | 8.94 | 9.06 | +0.55% | 16,740 | 15,158,575 |
| 2024-07-16 | 9.08 | 9.14 | 8.99 | 9.01 | -0.88% | 13,341 | 12,055,182 |
| 2024-07-15 | 9.27 | 9.38 | 9.05 | 9.09 | -2.36% | 16,977 | 15,532,560 |
| 2024-07-12 | 9.31 | 9.42 | 9.26 | 9.31 | +0.43% | 22,027 | 20,560,406 |
| 2024-07-11 | 9.03 | 9.33 | 9.03 | 9.27 | +3.92% | 32,814 | 30,193,233 |
| 2024-07-10 | 8.8 | 9.03 | 8.71 | 8.92 | +0.22% | 23,956 | 21,385,312 |
| 2024-07-09 | 8.94 | 8.94 | 8.63 | 8.9 | 0% | 30,585 | 26,884,987 |
| 2024-07-08 | 9.14 | 9.14 | 8.86 | 8.9 | -3.16% | 30,439 | 27,273,249 |
| 2024-07-05 | 9.13 | 9.25 | 8.84 | 9.19 | +0.44% | 42,785 | 39,051,058 |
| 2024-07-04 | 9.65 | 9.67 | 9.04 | 9.15 | -8.13% | 74,467 | 69,792,442 |
| 2024-07-03 | 9.34 | 10.18 | 9.26 | 9.96 | +6.75% | 91,245 | 88,373,704 |
| 2024-07-02 | 9.29 | 9.41 | 9.21 | 9.33 | +0.32% | 16,230 | 15,155,250 |
| 2024-07-01 | 9.2 | 9.3 | 9.05 | 9.3 | +1.86% | 20,300 | 18,646,481 |
| 2024-06-28 | 9.2 | 9.32 | 9.1 | 9.13 | -1.72% | 23,920 | 22,085,063 |
| 2024-06-27 | 9.47 | 9.57 | 9.27 | 9.29 | -2% | 19,600 | 18,400,925 |
| 2024-06-26 | 9.16 | 9.49 | 9.12 | 9.48 | +3.49% | 18,036 | 16,780,188 |
| 2024-06-25 | 9.08 | 9.24 | 9.02 | 9.16 | +1.33% | 22,829 | 20,933,612 |
| 2024-06-24 | 9.41 | 9.41 | 8.96 | 9.04 | -3.93% | 27,341 | 24,902,324 |
| 2024-06-21 | 9.36 | 9.49 | 9.32 | 9.41 | +0.32% | 14,736 | 13,885,969 |
| 2024-06-20 | 9.71 | 9.72 | 9.35 | 9.38 | -3.4% | 27,272 | 25,864,961 |
| 2024-06-19 | 9.71 | 9.78 | 9.64 | 9.71 | +0.21% | 17,427 | 16,917,834 |
| 2024-06-18 | 9.71 | 9.8 | 9.61 | 9.69 | -0.1% | 22,066 | 21,399,200 |
| 2024-06-17 | 9.82 | 9.85 | 9.64 | 9.7 | -2.02% | 20,432 | 19,894,911 |
| 2024-06-14 | 9.84 | 9.93 | 9.75 | 9.9 | +0.61% | 20,874 | 20,560,273 |
| 2024-06-13 | 10.11 | 10.12 | 9.81 | 9.84 | -2.86% | 24,918 | 24,691,450 |
| 2024-06-12 | 9.98 | 10.15 | 9.97 | 10.13 | +1.5% | 19,766 | 19,954,824 |
| 2024-06-11 | 10.13 | 10.16 | 9.88 | 9.98 | -1.38% | 20,751 | 20,661,408 |
| 2024-06-07 | 9.98 | 10.2 | 9.91 | 10.12 | +2.22% | 27,721 | 27,949,920 |
| 2024-06-06 | 10.27 | 10.41 | 9.8 | 9.9 | -3.6% | 38,870 | 38,948,404 |
| 2024-06-05 | 10.6 | 10.6 | 10.26 | 10.27 | -2.38% | 24,784 | 25,833,401 |
| 2024-06-04 | 10.6 | 10.6 | 10.44 | 10.52 | -1.03% | 21,665 | 22,781,066 |
| 2024-06-03 | 10.9 | 10.95 | 10.5 | 10.63 | -2.48% | 27,917 | 29,802,391 |
| 2024-05-31 | 10.86 | 10.95 | 10.78 | 10.9 | +1.11% | 20,116 | 21,866,734 |
| 2024-05-30 | 10.77 | 10.9 | 10.68 | 10.78 | -0.83% | 19,179 | 20,693,397 |
| 2024-05-29 | 10.76 | 11.06 | 10.68 | 10.87 | +0.74% | 21,120 | 22,995,408 |
| 2024-05-28 | 11.05 | 11.1 | 10.78 | 10.79 | -2.44% | 25,672 | 28,020,805 |
| 2024-05-27 | 10.94 | 11.08 | 10.76 | 11.06 | +0.27% | 30,322 | 33,025,280 |
| 2024-05-24 | 10.9 | 11.33 | 10.9 | 11.03 | +0.18% | 37,445 | 41,695,443 |
| 2024-05-23 | 11.2 | 11.24 | 10.9 | 11.01 | -2.48% | 39,156 | 43,192,533 |
| 2024-05-22 | 11.52 | 11.57 | 11.25 | 11.29 | -2% | 39,827 | 45,247,076 |
| 2024-05-21 | 11.88 | 11.88 | 11.41 | 11.52 | -2.29% | 45,573 | 52,550,055 |
| 2024-05-20 | 11.52 | 11.81 | 11.49 | 11.79 | +1.73% | 51,254 | 60,140,909 |
| 2024-05-17 | 11.6 | 11.77 | 11.42 | 11.59 | +0.61% | 33,748 | 39,080,178 |
| 2024-05-16 | 11.35 | 11.65 | 11.35 | 11.52 | +1.05% | 31,259 | 36,019,541 |
| 2024-05-15 | 11.7 | 11.7 | 11.38 | 11.4 | -2.15% | 28,920 | 33,235,903 |
| 2024-05-14 | 11.46 | 11.72 | 11.41 | 11.65 | +1.66% | 36,743 | 42,617,055 |
| 2024-05-13 | 11.9 | 11.9 | 11.4 | 11.46 | -4.26% | 70,304 | 81,293,230 |
| 2024-05-10 | 11.82 | 12.19 | 11.82 | 11.97 | +1.27% | 74,081 | 89,065,710 |
| 2024-05-09 | 11.74 | 11.98 | 11.68 | 11.82 | +0.34% | 51,703 | 61,288,265 |
| 2024-05-08 | 11.82 | 12.16 | 11.76 | 11.78 | -1.42% | 74,281 | 88,565,799 |
| 2024-05-07 | 11.86 | 12.06 | 11.73 | 11.95 | -0.25% | 55,784 | 66,344,353 |
| 2024-05-06 | 11.45 | 12 | 11.37 | 11.98 | +5.92% | 91,678 | 107,970,486 |
| 2024-04-30 | 11.51 | 11.59 | 11.17 | 11.31 | -0.35% | 57,277 | 64,962,836 |
| 2024-04-29 | 10.93 | 11.36 | 10.87 | 11.35 | +4.22% | 73,154 | 81,836,560 |
| 2024-04-26 | 10.71 | 10.9 | 10.6 | 10.89 | +1.21% | 53,304 | 57,501,886 |
| 2024-04-25 | 10.75 | 10.89 | 10.63 | 10.76 | -0.65% | 41,924 | 45,269,120 |
| 2024-04-24 | 10.78 | 10.88 | 10.49 | 10.83 | +0.56% | 56,805 | 60,761,773 |
| 2024-04-23 | 10.79 | 11.04 | 10.72 | 10.77 | 0% | 48,761 | 53,142,678 |
| 2024-04-22 | 10.7 | 11 | 10.5 | 10.77 | -0.83% | 54,838 | 59,030,682 |
| 2024-04-19 | 11.17 | 11.17 | 10.7 | 10.86 | -2.95% | 78,068 | 85,140,881 |
| 2024-04-18 | 11.01 | 11.6 | 10.8 | 11.19 | +0.54% | 115,771 | 130,265,502 |
| 2024-04-17 | 10.17 | 11.45 | 10.17 | 11.13 | +0.54% | 132,433 | 146,264,212 |
| 2024-04-16 | 12.03 | 12.09 | 11.07 | 11.07 | -10% | 60,407 | 68,524,447 |
| 2024-04-15 | 12.82 | 13.09 | 12.05 | 12.3 | -6.75% | 175,859 | 220,776,853 |
| 2024-04-12 | 12.82 | 13.5 | 12.11 | 13.19 | +4.43% | 256,290 | 329,238,421 |
| 2024-04-11 | 12.5 | 12.75 | 12.11 | 12.63 | +1.28% | 154,295 | 191,869,501 |
| 2024-04-10 | 12.59 | 13.25 | 12.29 | 12.47 | -3.63% | 189,450 | 242,171,017 |
| 2024-04-09 | 12.52 | 13.31 | 12.52 | 12.94 | -5.34% | 236,857 | 305,790,746 |
| 2024-04-08 | 12.52 | 13.67 | 12.45 | 13.67 | +9.98% | 338,196 | 444,473,749 |
| 2024-04-03 | 11.41 | 12.43 | 11.17 | 12.43 | +10% | 110,981 | 132,420,377 |
| 2024-04-02 | 11.28 | 11.43 | 11.11 | 11.3 | +0.18% | 35,463 | 39,892,641 |
| 2024-04-01 | 11.08 | 11.3 | 10.93 | 11.28 | +2.55% | 47,457 | 53,092,942 |
| 2024-03-29 | 10.84 | 11.03 | 10.77 | 11 | +1.01% | 38,409 | 41,993,190 |
| 2024-03-28 | 10.7 | 11.04 | 10.3 | 10.89 | -1.09% | 65,943 | 70,931,186 |
| 2024-03-27 | 10.88 | 11.46 | 10.8 | 11.01 | +1.29% | 78,432 | 87,424,338 |
| 2024-03-26 | 10.77 | 11.01 | 10.67 | 10.87 | +0.09% | 26,017 | 28,196,758 |
| 2024-03-25 | 11.06 | 11.28 | 10.84 | 10.86 | -3.21% | 38,498 | 42,380,832 |
| 2024-03-22 | 11.65 | 11.75 | 11.15 | 11.22 | -2.86% | 50,052 | 57,105,370 |
| 2024-03-21 | 11.39 | 11.59 | 11.32 | 11.55 | +0.61% | 34,343 | 39,496,291 |
| 2024-03-20 | 11.37 | 11.51 | 11.24 | 11.48 | +0.53% | 35,855 | 40,925,489 |
| 2024-03-19 | 11.27 | 11.53 | 11.23 | 11.42 | +1.33% | 49,028 | 55,930,396 |
| 2024-03-18 | 11.24 | 11.28 | 10.97 | 11.27 | +0.09% | 50,497 | 56,327,548 |
| 2024-03-15 | 11.07 | 11.31 | 11.07 | 11.26 | +0.9% | 31,987 | 35,928,331 |
| 2024-03-14 | 11.2 | 11.35 | 10.99 | 11.16 | -0.45% | 36,494 | 40,860,726 |
| 2024-03-13 | 11.3 | 11.34 | 11.1 | 11.21 | -1.41% | 49,629 | 55,546,792 |
| 2024-03-12 | 10.87 | 11.45 | 10.8 | 11.37 | +4.6% | 91,217 | 102,199,699 |
| 2024-03-11 | 10.6 | 10.9 | 10.59 | 10.87 | +2.94% | 44,120 | 47,510,184 |
| 2024-03-08 | 10.66 | 10.77 | 10.45 | 10.56 | -1.22% | 40,152 | 42,490,226 |
| 2024-03-07 | 10.61 | 10.95 | 10.57 | 10.69 | +0.09% | 47,667 | 51,239,225 |
| 2024-03-06 | 10.58 | 10.73 | 10.47 | 10.68 | +0.19% | 31,743 | 33,746,129 |
| 2024-03-05 | 10.8 | 10.95 | 10.59 | 10.66 | -2.02% | 35,600 | 38,307,054 |
| 2024-03-04 | 10.91 | 11.07 | 10.71 | 10.88 | -0.18% | 38,266 | 41,465,895 |
| 2024-03-01 | 10.92 | 11.06 | 10.76 | 10.9 | -0.09% | 44,028 | 47,853,106 |
| 2024-02-29 | 10.45 | 10.99 | 10.42 | 10.91 | +1.77% | 63,894 | 69,187,273 |
| 2024-02-28 | 11.58 | 11.84 | 10.7 | 10.72 | -6.62% | 78,440 | 88,830,209 |
| 2024-02-27 | 11.2 | 11.54 | 11.11 | 11.48 | +1.77% | 53,716 | 61,293,069 |
| 2024-02-26 | 11.13 | 11.48 | 11.08 | 11.28 | -0.79% | 71,407 | 80,781,213 |
| 2024-02-23 | 11.2 | 11.65 | 10.88 | 11.37 | +2.16% | 86,101 | 95,870,030 |
| 2024-02-22 | 10.54 | 11.63 | 10.52 | 11.13 | +5.1% | 75,787 | 82,746,037 |
| 2024-02-21 | 10.22 | 10.99 | 10.22 | 10.59 | +1.92% | 70,286 | 75,094,588 |
| 2024-02-20 | 10.26 | 10.47 | 9.97 | 10.39 | +1.76% | 51,218 | 52,448,630 |
| 2024-02-19 | 9.93 | 10.28 | 9.91 | 10.21 | +3.44% | 64,686 | 65,584,352 |
| 2024-02-08 | 9.09 | 9.88 | 8.85 | 9.87 | +8.7% | 86,176 | 80,890,770 |
| 2024-02-07 | 9.27 | 9.74 | 8.97 | 9.08 | -4.52% | 79,190 | 73,636,263 |
| 2024-02-06 | 9.2 | 9.88 | 8.61 | 9.51 | -0.63% | 85,414 | 78,397,143 |
| 2024-02-05 | 10.39 | 10.6 | 9.57 | 9.57 | -9.97% | 72,449 | 70,949,141 |
| 2024-02-02 | 10.98 | 11.45 | 10.25 | 10.63 | -2.74% | 83,790 | 91,643,176 |
| 2024-02-01 | 11.13 | 11.22 | 10.73 | 10.93 | -1.18% | 47,349 | 51,991,121 |
| 2024-01-31 | 11.57 | 11.84 | 11 | 11.06 | -4.33% | 56,366 | 63,754,847 |
| 2024-01-30 | 12.11 | 12.24 | 11.53 | 11.56 | -5.94% | 67,715 | 79,922,103 |
| 2024-01-29 | 12.81 | 12.92 | 12.21 | 12.29 | -3.98% | 54,577 | 67,961,925 |
| 2024-01-26 | 12.84 | 13.18 | 12.7 | 12.8 | -1.08% | 67,230 | 87,075,543 |
| 2024-01-25 | 12.73 | 13.05 | 12.5 | 12.94 | +0.78% | 80,209 | 102,895,498 |
| 2024-01-24 | 12.36 | 12.98 | 12.21 | 12.84 | +4.39% | 94,934 | 119,351,915 |
| 2024-01-23 | 12.39 | 12.58 | 12.05 | 12.3 | -0.97% | 69,491 | 85,272,723 |
| 2024-01-22 | 13.11 | 13.15 | 12.27 | 12.42 | -6.41% | 105,400 | 133,819,141 |
| 2024-01-19 | 14.3 | 14.3 | 13.18 | 13.27 | -8.67% | 118,713 | 163,021,387 |
| 2024-01-18 | 15.28 | 15.28 | 13.96 | 14.53 | -6.26% | 153,636 | 222,214,821 |
| 2024-01-17 | 15.66 | 16.08 | 15.3 | 15.5 | -4.85% | 169,022 | 264,167,342 |
| 2024-01-16 | 15.34 | 16.8 | 14.87 | 16.29 | +5.92% | 275,519 | 434,557,429 |
| 2024-01-15 | 15.03 | 15.45 | 14.5 | 15.38 | +3.57% | 160,013 | 243,207,123 |
| 2024-01-12 | 15.06 | 15.85 | 14.7 | 14.85 | -2.94% | 144,175 | 219,552,529 |
| 2024-01-11 | 15.3 | 15.35 | 14.85 | 15.3 | +0.39% | 175,933 | 265,248,105 |
| 2024-01-10 | 14.4 | 15.55 | 14.06 | 15.24 | +5.32% | 221,653 | 329,448,396 |
| 2024-01-09 | 15 | 15.15 | 14.34 | 14.47 | -3.08% | 148,953 | 217,728,528 |
| 2024-01-08 | 14.97 | 15.66 | 14.89 | 14.93 | -0.2% | 199,237 | 302,904,525 |
| 2024-01-05 | 14.6 | 16.13 | 14.55 | 14.96 | +2.05% | 213,939 | 331,184,723 |
| 2024-01-04 | 15.38 | 15.38 | 14.65 | 14.66 | -5.6% | 145,285 | 215,583,153 |
| 2024-01-03 | 15.2 | 15.59 | 15 | 15.53 | -0.7% | 203,623 | 311,055,556 |
| 2024-01-02 | 14.76 | 16.2 | 14.39 | 15.64 | +5.68% | 271,345 | 410,321,589 |
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：