股票概览
12.83
-4.04%
-0.54
13.33
开盘价
13.44
最高价
12.75
最低价
19,478
成交量
数据更新至: 2024-12-31
技术指标
13.27
MA5 (5日均线)
13.47
MA10 (10日均线)
14.15
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 | 13.33 | 13.44 | 12.75 | 12.83 | -4.04% | 19,478 | 25,318,075 |
| 2024-12-30 | 13.35 | 13.44 | 13.1 | 13.37 | -0.89% | 12,161 | 16,180,426 |
| 2024-12-27 | 13.49 | 13.68 | 13.35 | 13.49 | +0.52% | 13,252 | 17,973,355 |
| 2024-12-26 | 13.1 | 13.57 | 13.1 | 13.42 | +1.36% | 15,117 | 20,331,301 |
| 2024-12-25 | 13.34 | 13.5 | 12.93 | 13.24 | -0.9% | 20,208 | 26,645,698 |
| 2024-12-24 | 13.39 | 13.48 | 13.15 | 13.36 | +0.91% | 13,280 | 17,687,588 |
| 2024-12-23 | 13.83 | 14 | 13.23 | 13.24 | -4.95% | 25,479 | 34,476,034 |
| 2024-12-20 | 13.83 | 14.09 | 13.73 | 13.93 | +1.16% | 19,411 | 27,063,420 |
| 2024-12-19 | 14 | 14.05 | 13.67 | 13.77 | -1.85% | 23,061 | 31,835,252 |
| 2024-12-18 | 14.03 | 14.19 | 13.61 | 14.03 | +0.29% | 15,885 | 22,266,186 |
| 2024-12-17 | 14.65 | 14.65 | 13.92 | 13.99 | -4.11% | 21,899 | 31,038,966 |
| 2024-12-16 | 14.71 | 14.79 | 14.51 | 14.59 | -0.82% | 15,058 | 22,043,416 |
| 2024-12-13 | 15.04 | 15.04 | 14.68 | 14.71 | -2.39% | 18,949 | 28,121,913 |
| 2024-12-12 | 15.02 | 15.1 | 14.92 | 15.07 | +0.53% | 16,887 | 25,365,044 |
| 2024-12-11 | 14.99 | 15.12 | 14.89 | 14.99 | +0.07% | 17,432 | 26,109,280 |
| 2024-12-10 | 15.54 | 15.83 | 14.93 | 14.98 | -1.32% | 31,810 | 48,523,132 |
| 2024-12-09 | 15.18 | 15.48 | 14.97 | 15.18 | -0.33% | 25,174 | 38,291,870 |
| 2024-12-06 | 14.8 | 15.35 | 14.74 | 15.23 | +1.94% | 31,474 | 47,566,506 |
| 2024-12-05 | 14.7 | 15.03 | 14.6 | 14.94 | +1.77% | 21,666 | 32,237,496 |
| 2024-12-04 | 15.06 | 15.06 | 14.56 | 14.68 | -2.26% | 19,281 | 28,535,797 |
| 2024-12-03 | 14.86 | 15.19 | 14.86 | 15.02 | +0.4% | 27,260 | 40,975,505 |
| 2024-12-02 | 14.73 | 15.01 | 14.66 | 14.96 | +1.36% | 25,307 | 37,697,968 |
| 2024-11-29 | 14.58 | 14.87 | 14.34 | 14.76 | +1.58% | 19,889 | 29,146,928 |
| 2024-11-28 | 14.67 | 14.77 | 14.46 | 14.53 | -0.82% | 19,022 | 27,769,189 |
| 2024-11-27 | 14.53 | 14.68 | 13.9 | 14.65 | +1.03% | 24,038 | 34,211,884 |
| 2024-11-26 | 14.5 | 14.89 | 14.42 | 14.5 | 0% | 21,778 | 31,880,244 |
| 2024-11-25 | 14.3 | 14.55 | 14.2 | 14.5 | +2.18% | 19,662 | 28,314,744 |
| 2024-11-22 | 15.02 | 15.02 | 14.1 | 14.19 | -5.53% | 23,927 | 34,987,816 |
| 2024-11-21 | 14.82 | 15.15 | 14.81 | 15.02 | +1.56% | 29,582 | 44,308,397 |
| 2024-11-20 | 14.47 | 14.86 | 14.38 | 14.79 | +2.14% | 22,506 | 33,057,445 |
| 2024-11-19 | 14.1 | 14.54 | 13.93 | 14.48 | +3.5% | 22,487 | 31,901,095 |
| 2024-11-18 | 14.51 | 14.62 | 13.84 | 13.99 | -3.58% | 29,573 | 42,029,797 |
| 2024-11-15 | 14.62 | 14.95 | 14.5 | 14.51 | -0.82% | 21,654 | 31,919,977 |
| 2024-11-14 | 15.38 | 15.44 | 14.59 | 14.63 | -4.57% | 27,967 | 41,802,761 |
| 2024-11-13 | 15.24 | 15.62 | 14.94 | 15.33 | -0.33% | 34,927 | 53,133,323 |
| 2024-11-12 | 15.54 | 16 | 15.18 | 15.38 | -0.45% | 47,841 | 74,961,428 |
| 2024-11-11 | 14.85 | 15.46 | 14.73 | 15.45 | +3.55% | 35,532 | 54,135,975 |
| 2024-11-08 | 15.15 | 15.24 | 14.75 | 14.92 | +0.13% | 32,599 | 48,682,943 |
| 2024-11-07 | 14.4 | 14.95 | 14.36 | 14.9 | +3.33% | 29,732 | 43,651,376 |
| 2024-11-06 | 14.55 | 14.77 | 14.33 | 14.42 | -0.35% | 29,018 | 42,333,526 |
| 2024-11-05 | 14.07 | 14.5 | 14.02 | 14.47 | +2.92% | 26,641 | 38,189,802 |
| 2024-11-04 | 13.77 | 14.1 | 13.68 | 14.06 | +1.37% | 20,862 | 29,050,837 |
| 2024-11-01 | 14.28 | 14.54 | 13.8 | 13.87 | -2.94% | 29,314 | 41,287,165 |
| 2024-10-31 | 13.96 | 14.48 | 13.94 | 14.29 | +2.81% | 30,594 | 43,513,088 |
| 2024-10-30 | 14.24 | 14.33 | 13.7 | 13.9 | -3.07% | 29,157 | 40,712,254 |
| 2024-10-29 | 15.3 | 15.38 | 14.21 | 14.34 | -3.43% | 44,730 | 65,800,446 |
| 2024-10-28 | 14.4 | 14.88 | 14.21 | 14.85 | +4.8% | 42,864 | 62,614,776 |
| 2024-10-25 | 13.77 | 14.29 | 13.68 | 14.17 | +2.68% | 33,002 | 46,343,329 |
| 2024-10-24 | 13.87 | 14.07 | 13.73 | 13.8 | -1.99% | 29,665 | 41,243,530 |
| 2024-10-23 | 14 | 14.26 | 13.9 | 14.08 | +0.07% | 31,779 | 44,752,941 |
| 2024-10-22 | 13.8 | 14.07 | 13.7 | 14.07 | +1.52% | 27,985 | 38,893,455 |
| 2024-10-21 | 13.46 | 14.1 | 13.3 | 13.86 | +3.05% | 37,014 | 50,664,099 |
| 2024-10-18 | 12.72 | 13.7 | 12.7 | 13.45 | +5.08% | 34,224 | 45,070,998 |
| 2024-10-17 | 12.9 | 13.13 | 12.78 | 12.8 | -0.08% | 26,929 | 34,905,620 |
| 2024-10-16 | 13.01 | 13.19 | 12.69 | 12.81 | -3.17% | 30,063 | 38,995,705 |
| 2024-10-15 | 13.52 | 13.8 | 13.17 | 13.23 | -3.5% | 27,414 | 36,876,340 |
| 2024-10-14 | 13.53 | 13.74 | 13.2 | 13.71 | +2.08% | 27,085 | 36,705,821 |
| 2024-10-11 | 14.39 | 14.39 | 13.01 | 13.43 | -6.54% | 31,308 | 42,656,845 |
| 2024-10-10 | 14.3 | 14.89 | 14.12 | 14.37 | +0.77% | 32,938 | 47,823,119 |
| 2024-10-09 | 15.51 | 15.6 | 14.25 | 14.26 | -12.19% | 59,139 | 88,766,066 |
| 2024-10-08 | 16.74 | 16.77 | 14.74 | 16.24 | +15.83% | 73,845 | 116,462,440 |
| 2024-09-30 | 12.86 | 14.28 | 12.38 | 14.02 | +16.25% | 57,500 | 76,561,454 |
| 2024-09-27 | 11.37 | 12.2 | 11.37 | 12.06 | +7.3% | 21,689 | 25,563,007 |
| 2024-09-26 | 10.83 | 11.26 | 10.76 | 11.24 | +3.21% | 17,060 | 18,775,633 |
| 2024-09-25 | 11.08 | 11.11 | 10.84 | 10.89 | +0.93% | 18,460 | 20,265,200 |
| 2024-09-24 | 10.35 | 10.8 | 10.22 | 10.79 | +5.27% | 18,915 | 19,979,647 |
| 2024-09-23 | 10.43 | 10.55 | 10.24 | 10.25 | -1.73% | 11,280 | 11,673,918 |
| 2024-09-20 | 10.8 | 10.83 | 10.33 | 10.43 | -2.52% | 13,835 | 14,480,241 |
| 2024-09-19 | 10.6 | 10.84 | 10.52 | 10.7 | +1.13% | 10,626 | 11,366,973 |
| 2024-09-18 | 10.81 | 10.83 | 10.39 | 10.58 | -2.04% | 12,546 | 13,269,216 |
| 2024-09-13 | 11.16 | 11.2 | 10.75 | 10.8 | -3.66% | 17,743 | 19,397,924 |
| 2024-09-12 | 11.24 | 11.49 | 11.17 | 11.21 | -0.36% | 9,338 | 10,595,873 |
| 2024-09-11 | 11.61 | 11.61 | 11.2 | 11.25 | -0.53% | 9,663 | 10,967,523 |
| 2024-09-10 | 11.15 | 11.39 | 11.06 | 11.31 | +0.44% | 10,378 | 11,623,950 |
| 2024-09-09 | 11.1 | 11.45 | 11 | 11.26 | +1.44% | 19,115 | 21,593,645 |
| 2024-09-06 | 11.51 | 11.58 | 11.1 | 11.1 | -4.06% | 19,502 | 21,986,102 |
| 2024-09-05 | 11.61 | 11.66 | 11.51 | 11.57 | +0.17% | 8,123 | 9,402,400 |
| 2024-09-04 | 11.65 | 11.82 | 11.49 | 11.55 | -0.6% | 10,421 | 12,092,180 |
| 2024-09-03 | 11.72 | 11.8 | 11.56 | 11.62 | -0.85% | 14,531 | 16,957,789 |
| 2024-09-02 | 11.73 | 12.09 | 11.7 | 11.72 | -0.68% | 21,817 | 25,904,972 |
| 2024-08-30 | 11.65 | 11.95 | 11.6 | 11.8 | +1.11% | 21,732 | 25,675,605 |
| 2024-08-29 | 11.45 | 11.72 | 11.28 | 11.67 | +1.92% | 16,573 | 19,196,958 |
| 2024-08-28 | 11.27 | 11.6 | 11.11 | 11.45 | +0.97% | 20,663 | 23,614,082 |
| 2024-08-27 | 11.39 | 11.65 | 11.25 | 11.34 | +1.16% | 18,717 | 21,373,406 |
| 2024-08-26 | 10.71 | 11.32 | 10.7 | 11.21 | +5.16% | 21,411 | 23,708,363 |
| 2024-08-23 | 10.87 | 10.95 | 10.27 | 10.66 | -1.93% | 15,943 | 16,922,996 |
| 2024-08-22 | 11.08 | 11.08 | 10.83 | 10.87 | -0.91% | 8,656 | 9,465,139 |
| 2024-08-21 | 11 | 11.11 | 10.86 | 10.97 | -1.08% | 10,864 | 11,938,887 |
| 2024-08-20 | 11.31 | 11.4 | 10.98 | 11.09 | -2.89% | 16,450 | 18,379,349 |
| 2024-08-19 | 11.62 | 11.7 | 11.42 | 11.42 | -1.81% | 16,220 | 18,652,929 |
| 2024-08-16 | 11.16 | 11.82 | 11.12 | 11.63 | +3.65% | 23,936 | 27,507,038 |
| 2024-08-15 | 11.29 | 11.41 | 11.11 | 11.22 | -0.53% | 15,191 | 17,124,550 |
| 2024-08-14 | 11.38 | 11.45 | 11.26 | 11.28 | -1.57% | 12,085 | 13,690,157 |
| 2024-08-13 | 11.46 | 11.65 | 11.28 | 11.46 | -1.21% | 16,448 | 18,746,680 |
| 2024-08-12 | 11.45 | 11.75 | 11.35 | 11.6 | +1.4% | 18,648 | 21,622,279 |
| 2024-08-09 | 11.58 | 11.76 | 11.35 | 11.44 | -0.78% | 20,149 | 23,189,606 |
| 2024-08-08 | 11.55 | 11.71 | 11.45 | 11.53 | +0.17% | 16,120 | 18,645,254 |
| 2024-08-07 | 11.68 | 11.77 | 11.44 | 11.51 | -1.46% | 15,419 | 17,763,924 |
| 2024-08-06 | 11.22 | 11.7 | 11.22 | 11.68 | +4.75% | 27,156 | 31,249,131 |
| 2024-08-05 | 11.3 | 11.53 | 11.12 | 11.15 | -2.19% | 23,535 | 26,716,481 |
| 2024-08-02 | 11.48 | 11.88 | 11.34 | 11.4 | -1.98% | 29,309 | 34,054,322 |
| 2024-08-01 | 11.35 | 11.73 | 11.26 | 11.63 | +2.56% | 33,024 | 38,115,745 |
| 2024-07-31 | 10.99 | 11.37 | 10.77 | 11.34 | +4.04% | 31,988 | 35,715,826 |
| 2024-07-30 | 10.95 | 11.09 | 10.8 | 10.9 | -0.55% | 19,235 | 21,055,446 |
| 2024-07-29 | 11.21 | 11.21 | 10.7 | 10.96 | -0.45% | 32,227 | 35,117,521 |
| 2024-07-26 | 11.2 | 11.34 | 10.96 | 11.01 | -0.99% | 42,150 | 46,780,704 |
| 2024-07-25 | 11.4 | 12.04 | 11.12 | 11.12 | -2.8% | 61,922 | 71,872,992 |
| 2024-07-24 | 11.43 | 11.58 | 11.11 | 11.44 | +2.05% | 54,266 | 61,661,387 |
| 2024-07-23 | 11.41 | 11.77 | 11 | 11.21 | -0.97% | 44,761 | 51,109,507 |
| 2024-07-22 | 11.19 | 11.44 | 11.1 | 11.32 | +1.07% | 47,402 | 53,486,128 |
| 2024-07-19 | 10.93 | 11.55 | 10.8 | 11.2 | +1.45% | 82,097 | 91,454,677 |
| 2024-07-18 | 10.8 | 11.77 | 10.63 | 11.04 | +9.74% | 100,193 | 110,819,729 |
| 2024-07-17 | 10.13 | 10.3 | 9.97 | 10.06 | -1.76% | 19,474 | 19,636,836 |
| 2024-07-16 | 10.15 | 10.24 | 9.92 | 10.24 | +1.49% | 23,055 | 23,330,115 |
| 2024-07-15 | 10.06 | 10.26 | 9.86 | 10.09 | 0% | 22,850 | 22,960,511 |
| 2024-07-12 | 9.47 | 10.3 | 9.47 | 10.09 | +0.6% | 23,284 | 23,529,811 |
| 2024-07-11 | 9.48 | 10.08 | 9.48 | 10.03 | +5.69% | 18,024 | 17,874,268 |
| 2024-07-10 | 9.54 | 9.7 | 9.34 | 9.49 | -0.84% | 13,154 | 12,562,547 |
| 2024-07-09 | 9.62 | 9.67 | 9.21 | 9.57 | +0.63% | 17,190 | 16,281,285 |
| 2024-07-08 | 9.77 | 9.98 | 9.5 | 9.51 | -4.04% | 18,779 | 18,166,766 |
| 2024-07-05 | 10.7 | 10.7 | 9.4 | 9.91 | +5.43% | 26,914 | 26,296,287 |
| 2024-07-04 | 9.87 | 9.89 | 9.39 | 9.4 | -4.76% | 16,557 | 15,780,508 |
| 2024-07-03 | 10.01 | 10.14 | 9.85 | 9.87 | -1.69% | 10,718 | 10,686,130 |
| 2024-07-02 | 10.35 | 10.35 | 9.98 | 10.04 | -0.1% | 10,022 | 10,125,333 |
| 2024-07-01 | 9.95 | 10.14 | 9.72 | 10.05 | +0.9% | 11,573 | 11,506,974 |
| 2024-06-28 | 9.93 | 10.21 | 9.92 | 9.96 | -0.5% | 11,961 | 12,062,906 |
| 2024-06-27 | 10.2 | 10.41 | 9.9 | 10.01 | -1.86% | 14,023 | 14,248,777 |
| 2024-06-26 | 9.88 | 10.22 | 9.73 | 10.2 | +3.98% | 13,008 | 13,006,261 |
| 2024-06-25 | 10.2 | 10.2 | 9.76 | 9.81 | +0.31% | 12,969 | 12,824,885 |
| 2024-06-24 | 10.18 | 10.18 | 9.72 | 9.78 | -4.49% | 15,808 | 15,665,861 |
| 2024-06-21 | 10.43 | 10.65 | 10.17 | 10.24 | -1.63% | 14,450 | 14,973,212 |
| 2024-06-20 | 10.26 | 10.62 | 10.21 | 10.41 | +1.56% | 22,176 | 23,183,042 |
| 2024-06-19 | 10.22 | 10.42 | 10.1 | 10.25 | +0.29% | 11,021 | 11,299,430 |
| 2024-06-18 | 10.1 | 10.27 | 10.03 | 10.22 | +0.59% | 11,178 | 11,372,214 |
| 2024-06-17 | 10.57 | 10.57 | 10.05 | 10.16 | -2.87% | 17,159 | 17,531,709 |
| 2024-06-14 | 10.55 | 10.57 | 10.37 | 10.46 | -0.85% | 11,421 | 11,935,181 |
| 2024-06-13 | 10.44 | 10.66 | 10.26 | 10.55 | +0.86% | 14,808 | 15,521,240 |
| 2024-06-12 | 10.2 | 10.58 | 10.15 | 10.46 | +2.55% | 12,233 | 12,758,732 |
| 2024-06-11 | 10.22 | 10.36 | 9.87 | 10.2 | +0.2% | 16,019 | 16,155,635 |
| 2024-06-07 | 9.82 | 10.3 | 9.82 | 10.18 | +4.2% | 19,227 | 19,493,419 |
| 2024-06-06 | 10.42 | 10.6 | 9.66 | 9.77 | -6.77% | 24,536 | 24,488,322 |
| 2024-06-05 | 10.66 | 10.68 | 10.35 | 10.48 | -1.69% | 14,081 | 14,790,854 |
| 2024-06-04 | 11.09 | 11.09 | 10.53 | 10.66 | -4.05% | 18,165 | 19,409,325 |
| 2024-06-03 | 11.58 | 11.63 | 11 | 11.11 | -3.98% | 18,220 | 20,582,964 |
| 2024-05-31 | 11.38 | 11.68 | 11.32 | 11.57 | +1.94% | 11,742 | 13,485,054 |
| 2024-05-30 | 11.49 | 11.51 | 11.24 | 11.35 | -0.44% | 9,952 | 11,299,353 |
| 2024-05-29 | 11.5 | 11.63 | 11.36 | 11.4 | 0% | 7,999 | 9,169,388 |
| 2024-05-28 | 11.52 | 11.6 | 11.3 | 11.4 | -1.13% | 14,788 | 16,929,304 |
| 2024-05-27 | 11.56 | 11.7 | 11.33 | 11.53 | -0.26% | 13,220 | 15,144,347 |
| 2024-05-24 | 11.6 | 11.77 | 11.48 | 11.56 | +0.61% | 16,302 | 18,989,583 |
| 2024-05-23 | 11.7 | 11.86 | 11.45 | 11.49 | -3.04% | 14,735 | 17,101,630 |
| 2024-05-22 | 11.87 | 12.1 | 11.78 | 11.85 | -0.25% | 14,143 | 16,822,286 |
| 2024-05-21 | 12.18 | 12.19 | 11.77 | 11.88 | -2.54% | 19,040 | 22,637,833 |
| 2024-05-20 | 12.05 | 12.28 | 11.97 | 12.19 | +1.67% | 24,784 | 30,085,294 |
| 2024-05-17 | 11.87 | 11.99 | 11.64 | 11.99 | +1.35% | 19,562 | 23,262,781 |
| 2024-05-16 | 11.88 | 11.98 | 11.75 | 11.83 | +0.51% | 17,296 | 20,562,343 |
| 2024-05-15 | 12.09 | 12.09 | 11.68 | 11.77 | -2.16% | 19,896 | 23,591,192 |
| 2024-05-14 | 12.07 | 12.22 | 11.95 | 12.03 | -0.17% | 20,956 | 25,334,169 |
| 2024-05-13 | 12.43 | 12.6 | 11.9 | 12.05 | -4.97% | 39,046 | 47,720,125 |
| 2024-05-10 | 13.26 | 13.42 | 12.63 | 12.68 | -6% | 45,873 | 59,415,185 |
| 2024-05-09 | 12.85 | 13.72 | 12.42 | 13.49 | +4.33% | 48,520 | 64,053,900 |
| 2024-05-08 | 12.49 | 13.22 | 12.3 | 12.93 | +3.69% | 44,499 | 57,051,143 |
| 2024-05-07 | 12.15 | 12.56 | 11.99 | 12.47 | +4.09% | 28,443 | 34,888,352 |
| 2024-05-06 | 12.06 | 12.15 | 11.82 | 11.98 | +0.42% | 22,689 | 27,100,002 |
| 2024-04-30 | 11.63 | 12.03 | 11.5 | 11.93 | +2.05% | 21,682 | 25,554,710 |
| 2024-04-29 | 11.05 | 11.73 | 11 | 11.69 | +4.47% | 26,598 | 30,285,684 |
| 2024-04-26 | 10.71 | 11.19 | 10.71 | 11.19 | +2.94% | 21,955 | 24,222,978 |
| 2024-04-25 | 10.57 | 10.87 | 10.57 | 10.87 | +2.64% | 17,806 | 19,200,442 |
| 2024-04-24 | 10.46 | 10.61 | 10.25 | 10.59 | +1.53% | 22,282 | 23,339,481 |
| 2024-04-23 | 10.7 | 10.78 | 10.27 | 10.43 | -5.18% | 32,415 | 33,932,639 |
| 2024-04-22 | 9.9 | 11.33 | 9.73 | 11 | +12.24% | 37,153 | 39,592,062 |
| 2024-04-19 | 9.9 | 10.04 | 9.74 | 9.8 | -2.2% | 12,439 | 12,248,508 |
| 2024-04-18 | 10.19 | 10.21 | 9.86 | 10.02 | -0.89% | 16,005 | 16,098,487 |
| 2024-04-17 | 9.22 | 10.18 | 9.18 | 10.11 | +11.22% | 28,250 | 27,941,862 |
| 2024-04-16 | 10.13 | 10.13 | 9.01 | 9.09 | -10.53% | 29,977 | 28,010,695 |
| 2024-04-15 | 11 | 11.1 | 9.9 | 10.16 | -8.22% | 24,858 | 25,909,667 |
| 2024-04-12 | 11.27 | 11.48 | 11.03 | 11.07 | -2.21% | 11,375 | 12,725,235 |
| 2024-04-11 | 11.4 | 11.68 | 11.3 | 11.32 | -0.61% | 9,973 | 11,423,192 |
| 2024-04-10 | 11.76 | 11.78 | 11.32 | 11.39 | -3.39% | 11,257 | 12,941,382 |
| 2024-04-09 | 11.46 | 11.82 | 11.37 | 11.79 | +2.79% | 12,924 | 15,002,225 |
| 2024-04-08 | 12.2 | 12.25 | 11.4 | 11.47 | -5.98% | 16,038 | 18,790,868 |
| 2024-04-03 | 12.18 | 12.3 | 11.99 | 12.2 | +0.16% | 11,148 | 13,516,791 |
| 2024-04-02 | 12.06 | 12.23 | 11.99 | 12.18 | +0.91% | 12,938 | 15,707,032 |
| 2024-04-01 | 11.96 | 12.08 | 11.78 | 12.07 | +1.43% | 15,063 | 18,011,283 |
| 2024-03-29 | 11.63 | 11.95 | 11.51 | 11.9 | +3.57% | 17,142 | 20,253,469 |
| 2024-03-28 | 11.22 | 11.68 | 11.11 | 11.49 | +2.32% | 14,070 | 16,188,055 |
| 2024-03-27 | 11.57 | 11.75 | 11.11 | 11.23 | -3.27% | 12,466 | 14,337,868 |
| 2024-03-26 | 11.69 | 11.76 | 11.33 | 11.61 | -0.34% | 14,266 | 16,505,018 |
| 2024-03-25 | 12.15 | 12.25 | 11.61 | 11.65 | -4.35% | 16,400 | 19,531,313 |
| 2024-03-22 | 12.41 | 12.62 | 12.1 | 12.18 | -2.79% | 12,917 | 15,833,288 |
| 2024-03-21 | 12.71 | 12.76 | 12.3 | 12.53 | -0.95% | 15,981 | 20,044,339 |
| 2024-03-20 | 12.33 | 12.66 | 12.33 | 12.65 | +2.35% | 15,802 | 19,796,150 |
| 2024-03-19 | 12.4 | 12.6 | 12.34 | 12.36 | -0.8% | 17,047 | 21,222,851 |
| 2024-03-18 | 12.15 | 12.46 | 12 | 12.46 | +3.23% | 20,556 | 25,165,880 |
| 2024-03-15 | 11.98 | 12.16 | 11.74 | 12.07 | +0.42% | 17,091 | 20,382,335 |
| 2024-03-14 | 12.2 | 12.65 | 11.86 | 12.02 | -0.25% | 19,152 | 23,351,624 |
| 2024-03-13 | 12.08 | 12.16 | 11.9 | 12.05 | 0% | 14,885 | 17,929,703 |
| 2024-03-12 | 11.99 | 12.17 | 11.8 | 12.05 | +1.43% | 16,472 | 19,806,765 |
| 2024-03-11 | 11.69 | 11.95 | 11.44 | 11.88 | +3.94% | 15,637 | 18,328,775 |
| 2024-03-08 | 11.17 | 11.5 | 11.16 | 11.43 | +2.05% | 11,692 | 13,300,065 |
| 2024-03-07 | 11.47 | 11.57 | 11.18 | 11.2 | -1.67% | 13,635 | 15,508,846 |
| 2024-03-06 | 11.48 | 11.53 | 11.14 | 11.39 | +0.35% | 13,787 | 15,636,168 |
| 2024-03-05 | 11.62 | 11.84 | 11.3 | 11.35 | -2.91% | 20,400 | 23,460,080 |
| 2024-03-04 | 11.77 | 11.9 | 11.44 | 11.69 | -0.76% | 24,726 | 28,793,003 |
| 2024-03-01 | 11.7 | 11.89 | 11.5 | 11.78 | +1.73% | 31,257 | 36,537,041 |
| 2024-02-29 | 11.11 | 11.72 | 11.11 | 11.58 | +1.14% | 52,452 | 60,110,680 |
| 2024-02-28 | 12.53 | 13.39 | 11.38 | 11.45 | -8.98% | 45,446 | 56,182,159 |
| 2024-02-27 | 12.52 | 12.69 | 12.18 | 12.58 | -1.64% | 35,790 | 44,218,981 |
| 2024-02-26 | 11.71 | 13.25 | 11.71 | 12.79 | +10.07% | 55,794 | 70,416,459 |
| 2024-02-23 | 11.15 | 11.62 | 11.1 | 11.62 | +4.22% | 22,287 | 25,262,713 |
| 2024-02-22 | 10.66 | 11.15 | 10.66 | 11.15 | +2.67% | 18,869 | 20,759,842 |
| 2024-02-21 | 10.48 | 11.26 | 10.31 | 10.86 | +2.45% | 29,010 | 31,648,649 |
| 2024-02-20 | 10.65 | 10.97 | 10.37 | 10.6 | +1.44% | 23,802 | 25,435,255 |
| 2024-02-19 | 10.72 | 11.09 | 10.13 | 10.45 | +1.06% | 38,118 | 40,593,542 |
| 2024-02-08 | 8.71 | 10.34 | 8.1 | 10.34 | +19.95% | 57,982 | 53,252,173 |
| 2024-02-07 | 9.63 | 9.73 | 8.42 | 8.62 | -7.81% | 46,517 | 40,831,198 |
| 2024-02-06 | 9.22 | 9.75 | 8.36 | 9.35 | -1.79% | 42,992 | 38,631,469 |
| 2024-02-05 | 10.78 | 10.93 | 9.31 | 9.52 | -14.62% | 39,285 | 38,715,610 |
| 2024-02-02 | 12.01 | 12.36 | 10.73 | 11.15 | -8.23% | 26,928 | 30,737,126 |
| 2024-02-01 | 12.15 | 12.48 | 11.7 | 12.15 | -0.16% | 26,328 | 31,891,905 |
| 2024-01-31 | 13.19 | 13.19 | 12.15 | 12.17 | -7.1% | 22,210 | 27,870,487 |
| 2024-01-30 | 13.59 | 13.68 | 13 | 13.1 | -3.61% | 16,405 | 21,872,277 |
| 2024-01-29 | 14.05 | 14.21 | 13.5 | 13.59 | -2.93% | 22,631 | 31,189,662 |
| 2024-01-26 | 14.45 | 14.51 | 13.91 | 14 | -1.82% | 17,368 | 24,672,557 |
| 2024-01-25 | 13.51 | 14.29 | 13.42 | 14.26 | +6.02% | 23,579 | 32,806,256 |
| 2024-01-24 | 13.71 | 13.74 | 12.84 | 13.45 | -0.66% | 25,575 | 33,961,345 |
| 2024-01-23 | 13.72 | 14.2 | 13.35 | 13.54 | -4.11% | 23,382 | 31,771,054 |
| 2024-01-22 | 14.91 | 15.12 | 14 | 14.12 | -5.93% | 22,636 | 33,124,609 |
| 2024-01-19 | 15.59 | 15.59 | 14.95 | 15.01 | -3.22% | 17,373 | 26,496,462 |
| 2024-01-18 | 15.83 | 15.91 | 15.03 | 15.51 | -1.65% | 14,319 | 22,022,329 |
| 2024-01-17 | 16.26 | 16.32 | 15.75 | 15.77 | -3.13% | 10,506 | 16,849,713 |
| 2024-01-16 | 16.22 | 16.4 | 16.02 | 16.28 | +0.37% | 13,070 | 21,164,193 |
| 2024-01-15 | 16.35 | 16.47 | 16.02 | 16.22 | -0.43% | 9,095 | 14,761,006 |
| 2024-01-12 | 16.49 | 16.69 | 16.22 | 16.29 | -0.85% | 9,971 | 16,410,171 |
| 2024-01-11 | 16.13 | 16.44 | 16.1 | 16.43 | +1.86% | 10,005 | 16,283,689 |
| 2024-01-10 | 16.3 | 16.41 | 16 | 16.13 | -0.49% | 11,463 | 18,572,716 |
| 2024-01-09 | 16.12 | 16.49 | 16.05 | 16.21 | +0.56% | 15,334 | 24,876,371 |
| 2024-01-08 | 16.6 | 16.73 | 15.97 | 16.12 | -3.59% | 14,621 | 23,758,122 |
| 2024-01-05 | 17.25 | 17.28 | 16.5 | 16.72 | -3.07% | 15,256 | 25,768,554 |
| 2024-01-04 | 17.24 | 17.3 | 17.08 | 17.25 | -0.06% | 6,641 | 11,417,596 |
| 2024-01-03 | 17.34 | 17.59 | 17.17 | 17.26 | -1.32% | 7,155 | 12,405,569 |
| 2024-01-02 | 17.3 | 17.55 | 17.15 | 17.49 | +1.45% | 10,689 | 18,619,226 |
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：