股票概览
15.52
-3.24%
-0.52
16.35
开盘价
16.35
最高价
15.52
最低价
12,239
成交量
数据更新至: 2024-12-31
技术指标
15.80
MA5 (5日均线)
15.95
MA10 (10日均线)
16.26
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 | 16.35 | 16.35 | 15.52 | 15.52 | -3.24% | 12,239 | 19,289,461 |
| 2024-12-30 | 15.95 | 16.34 | 15.44 | 16.04 | +2.3% | 21,789 | 35,027,833 |
| 2024-12-27 | 16.06 | 16.29 | 15.66 | 15.68 | -2.06% | 13,916 | 22,196,455 |
| 2024-12-26 | 15.86 | 16.28 | 15.57 | 16.01 | +1.65% | 9,349 | 15,004,660 |
| 2024-12-25 | 16.19 | 16.22 | 15.61 | 15.75 | -2.66% | 12,489 | 19,736,401 |
| 2024-12-24 | 16.3 | 16.3 | 15.76 | 16.18 | +1.63% | 12,329 | 19,742,600 |
| 2024-12-23 | 16.99 | 16.99 | 15.9 | 15.92 | -5.41% | 20,077 | 32,540,129 |
| 2024-12-20 | 15.81 | 17.19 | 15.74 | 16.83 | +6.65% | 29,889 | 49,814,670 |
| 2024-12-19 | 15.61 | 16.06 | 15.55 | 15.78 | -0.06% | 19,634 | 30,911,905 |
| 2024-12-18 | 16.18 | 16.18 | 15.55 | 15.79 | +0.25% | 20,634 | 32,600,529 |
| 2024-12-17 | 16.03 | 16.28 | 15.67 | 15.75 | -2.05% | 21,120 | 33,500,421 |
| 2024-12-16 | 16.36 | 16.47 | 15.99 | 16.08 | -1.59% | 26,371 | 42,701,249 |
| 2024-12-13 | 17.18 | 17.18 | 16.27 | 16.34 | -4.22% | 20,974 | 34,718,595 |
| 2024-12-12 | 17 | 17.3 | 16.7 | 17.06 | 0% | 17,461 | 29,537,818 |
| 2024-12-11 | 16.85 | 17.15 | 16.73 | 17.06 | +1.37% | 27,756 | 47,090,251 |
| 2024-12-10 | 17.31 | 17.47 | 16.81 | 16.83 | +0.36% | 29,199 | 49,926,306 |
| 2024-12-09 | 16.63 | 16.92 | 16.4 | 16.77 | +0.96% | 22,883 | 38,090,812 |
| 2024-12-06 | 16.57 | 16.8 | 16.23 | 16.61 | -0.42% | 22,711 | 37,489,965 |
| 2024-12-05 | 16.42 | 16.88 | 16.31 | 16.68 | +1.58% | 24,248 | 40,526,106 |
| 2024-12-04 | 16.9 | 17.12 | 16.28 | 16.42 | -3.86% | 29,861 | 49,386,363 |
| 2024-12-03 | 16.96 | 17.38 | 16.86 | 17.08 | +0.59% | 24,685 | 42,236,603 |
| 2024-12-02 | 17.04 | 17.3 | 16.65 | 16.98 | +1.07% | 28,862 | 48,869,973 |
| 2024-11-29 | 16.71 | 17.39 | 16.63 | 16.8 | 0% | 26,376 | 44,749,457 |
| 2024-11-28 | 16.7 | 17.28 | 16.5 | 16.8 | +0.84% | 29,195 | 49,306,184 |
| 2024-11-27 | 17.12 | 17.12 | 16.26 | 16.66 | -2.69% | 44,282 | 73,224,775 |
| 2024-11-26 | 17.12 | 17.6 | 16.85 | 17.12 | -0.93% | 11,334 | 19,534,491 |
| 2024-11-25 | 17 | 17.34 | 16.79 | 17.28 | +1.83% | 20,119 | 34,281,883 |
| 2024-11-22 | 18.18 | 18.21 | 16.9 | 16.97 | -5.93% | 28,164 | 49,377,959 |
| 2024-11-21 | 18 | 18.43 | 17.7 | 18.04 | +0.22% | 19,663 | 35,504,927 |
| 2024-11-20 | 18.16 | 18.37 | 17.9 | 18 | -0.5% | 28,933 | 52,371,833 |
| 2024-11-19 | 17.5 | 18.25 | 17.22 | 18.09 | +4.99% | 29,232 | 51,745,155 |
| 2024-11-18 | 18 | 18.43 | 17.03 | 17.23 | -4.28% | 38,236 | 66,662,645 |
| 2024-11-15 | 18.82 | 19.11 | 17.91 | 18 | -4.36% | 24,286 | 45,004,914 |
| 2024-11-14 | 19.3 | 19.85 | 18.8 | 18.82 | -2.74% | 29,471 | 56,562,545 |
| 2024-11-13 | 18.91 | 19.49 | 18.81 | 19.35 | +1.95% | 34,799 | 66,628,749 |
| 2024-11-12 | 20 | 20.32 | 18.88 | 18.98 | -7.23% | 79,482 | 154,627,857 |
| 2024-11-11 | 18 | 21.29 | 17.83 | 20.46 | +14.05% | 107,457 | 213,674,316 |
| 2024-11-08 | 17.75 | 18.38 | 17.5 | 17.94 | +2.22% | 41,981 | 75,457,060 |
| 2024-11-07 | 16.87 | 17.88 | 16.74 | 17.55 | +2.93% | 38,948 | 67,293,258 |
| 2024-11-06 | 17.5 | 17.7 | 16.82 | 17.05 | -2.57% | 47,052 | 80,933,138 |
| 2024-11-05 | 16.91 | 17.8 | 16.91 | 17.5 | +6.58% | 54,927 | 95,621,375 |
| 2024-11-04 | 15.44 | 16.86 | 15.44 | 16.42 | +6.35% | 40,648 | 66,375,917 |
| 2024-11-01 | 15.78 | 16.05 | 15.28 | 15.44 | -2.28% | 34,839 | 54,415,334 |
| 2024-10-31 | 15.73 | 16.02 | 15.39 | 15.8 | +0.45% | 32,173 | 50,660,637 |
| 2024-10-30 | 15.21 | 15.84 | 15.14 | 15.73 | +1.48% | 34,851 | 53,710,013 |
| 2024-10-29 | 15.88 | 16.28 | 15.4 | 15.5 | -1.96% | 38,101 | 60,302,024 |
| 2024-10-28 | 16 | 16.09 | 15.65 | 15.81 | -0.44% | 27,593 | 43,757,466 |
| 2024-10-25 | 16.18 | 16.22 | 15.84 | 15.88 | -0.5% | 33,266 | 53,282,085 |
| 2024-10-24 | 16.4 | 16.4 | 15.83 | 15.96 | -2.68% | 34,972 | 55,896,928 |
| 2024-10-23 | 15.56 | 17 | 15.32 | 16.4 | +5.4% | 68,381 | 110,924,803 |
| 2024-10-22 | 15.53 | 15.87 | 15.27 | 15.56 | +0.19% | 52,797 | 82,061,930 |
| 2024-10-21 | 15.41 | 16.08 | 14.65 | 15.53 | +3.4% | 76,263 | 117,042,477 |
| 2024-10-18 | 13.85 | 15.4 | 13.32 | 15.02 | +11.67% | 83,689 | 120,801,279 |
| 2024-10-17 | 13.06 | 14.12 | 12.99 | 13.45 | +4.83% | 54,293 | 73,346,521 |
| 2024-10-16 | 12.9 | 13.38 | 12.72 | 12.83 | -1.84% | 34,481 | 44,553,140 |
| 2024-10-15 | 13.32 | 13.55 | 12.98 | 13.07 | -1.51% | 29,627 | 39,415,143 |
| 2024-10-14 | 12.6 | 13.32 | 12.38 | 13.27 | +3.67% | 38,046 | 48,819,247 |
| 2024-10-11 | 13.84 | 13.84 | 12.54 | 12.8 | -7.58% | 35,860 | 46,718,379 |
| 2024-10-10 | 14.4 | 14.5 | 13.55 | 13.85 | -0.57% | 43,536 | 61,173,742 |
| 2024-10-09 | 15.28 | 15.68 | 13.93 | 13.93 | -12.83% | 70,950 | 105,515,278 |
| 2024-10-08 | 15.98 | 16 | 14.2 | 15.98 | +19.25% | 96,504 | 147,155,019 |
| 2024-09-30 | 11.54 | 13.41 | 11.54 | 13.4 | +19.86% | 68,271 | 85,696,376 |
| 2024-09-27 | 11.25 | 11.39 | 10.82 | 11.18 | +2.95% | 31,888 | 35,419,059 |
| 2024-09-26 | 9.85 | 10.88 | 9.83 | 10.86 | +9.26% | 48,456 | 50,421,802 |
| 2024-09-25 | 9.64 | 10.08 | 9.61 | 9.94 | +4.3% | 33,590 | 33,261,166 |
| 2024-09-24 | 9.15 | 9.55 | 9.05 | 9.53 | +4.61% | 21,274 | 19,876,932 |
| 2024-09-23 | 9.09 | 9.37 | 9.06 | 9.11 | -0.65% | 13,927 | 12,760,476 |
| 2024-09-20 | 9.4 | 9.44 | 9.09 | 9.17 | -1.61% | 13,769 | 12,707,471 |
| 2024-09-19 | 9.5 | 9.67 | 9.25 | 9.32 | +0.11% | 19,631 | 18,404,361 |
| 2024-09-18 | 9.67 | 9.68 | 9.18 | 9.31 | -2.21% | 13,513 | 12,624,286 |
| 2024-09-13 | 9.81 | 9.99 | 9.48 | 9.52 | -2.96% | 18,427 | 17,668,055 |
| 2024-09-12 | 9.94 | 10.13 | 9.77 | 9.81 | -1.51% | 13,177 | 13,112,164 |
| 2024-09-11 | 9.96 | 10.12 | 9.81 | 9.96 | +0.81% | 17,357 | 17,318,217 |
| 2024-09-10 | 9.63 | 10 | 9.57 | 9.88 | +4.66% | 30,343 | 29,710,325 |
| 2024-09-09 | 9.55 | 9.62 | 9.33 | 9.44 | -1.67% | 20,381 | 19,246,903 |
| 2024-09-06 | 9.57 | 9.84 | 9.54 | 9.6 | -1.74% | 21,103 | 20,392,501 |
| 2024-09-05 | 9.85 | 9.92 | 9.7 | 9.77 | -1.01% | 14,570 | 14,279,024 |
| 2024-09-04 | 10.16 | 10.16 | 9.75 | 9.87 | -1.6% | 27,936 | 27,655,728 |
| 2024-09-03 | 10.07 | 10.26 | 9.92 | 10.03 | -0.69% | 20,942 | 21,041,580 |
| 2024-09-02 | 10.43 | 10.64 | 10.05 | 10.1 | -3.16% | 33,091 | 34,113,642 |
| 2024-08-30 | 10.12 | 10.6 | 10.05 | 10.43 | +3.47% | 35,918 | 37,379,729 |
| 2024-08-29 | 9.7 | 10.24 | 9.69 | 10.08 | +3.38% | 32,159 | 32,168,637 |
| 2024-08-28 | 9.5 | 9.85 | 9.5 | 9.75 | +0.21% | 20,138 | 19,547,981 |
| 2024-08-27 | 9.86 | 10.03 | 9.6 | 9.73 | -1.42% | 26,714 | 26,148,084 |
| 2024-08-26 | 9.63 | 9.98 | 9.6 | 9.87 | +3.79% | 43,216 | 42,386,163 |
| 2024-08-23 | 9.42 | 9.62 | 9.27 | 9.51 | +0.32% | 27,639 | 26,030,908 |
| 2024-08-22 | 9.6 | 9.61 | 9.4 | 9.48 | -0.32% | 28,154 | 26,767,419 |
| 2024-08-21 | 8.8 | 9.62 | 8.8 | 9.51 | +2.7% | 28,726 | 27,230,611 |
| 2024-08-20 | 9.11 | 9.36 | 9.11 | 9.26 | +0.33% | 19,385 | 17,936,518 |
| 2024-08-19 | 9.48 | 9.48 | 8.99 | 9.23 | -1.81% | 28,355 | 26,135,644 |
| 2024-08-16 | 9.13 | 9.53 | 9.1 | 9.4 | +3.41% | 27,436 | 25,662,838 |
| 2024-08-15 | 9.17 | 9.28 | 9.01 | 9.09 | -0.11% | 32,824 | 30,033,331 |
| 2024-08-14 | 9.03 | 9.16 | 9.02 | 9.1 | +0.78% | 18,265 | 16,608,288 |
| 2024-08-13 | 8.85 | 9.05 | 8.6 | 9.03 | +3.32% | 28,340 | 25,047,946 |
| 2024-08-12 | 8.87 | 8.87 | 8.68 | 8.74 | -1.69% | 19,635 | 17,198,880 |
| 2024-08-09 | 8.88 | 9.09 | 8.84 | 8.89 | +0.11% | 21,358 | 19,077,889 |
| 2024-08-08 | 8.87 | 9.03 | 8.72 | 8.88 | 0% | 23,001 | 20,399,038 |
| 2024-08-07 | 9.05 | 9.11 | 8.75 | 8.88 | -0.34% | 25,241 | 22,436,742 |
| 2024-08-06 | 8.88 | 9.1 | 8.71 | 8.91 | +4.7% | 38,899 | 34,644,085 |
| 2024-08-05 | 8.87 | 9.05 | 8.46 | 8.51 | -4.38% | 22,737 | 19,761,538 |
| 2024-08-02 | 8.98 | 9.13 | 8.86 | 8.9 | -2.09% | 16,252 | 14,607,922 |
| 2024-08-01 | 9.36 | 9.4 | 9.03 | 9.09 | -2.36% | 23,133 | 21,185,913 |
| 2024-07-31 | 8.84 | 9.36 | 8.69 | 9.31 | +6.04% | 20,713 | 18,862,282 |
| 2024-07-30 | 8.79 | 8.93 | 8.63 | 8.78 | -0.11% | 10,922 | 9,586,704 |
| 2024-07-29 | 9.05 | 9.18 | 8.7 | 8.79 | -1.46% | 11,888 | 10,499,948 |
| 2024-07-26 | 8.94 | 9.09 | 8.81 | 8.92 | 0% | 12,326 | 11,052,271 |
| 2024-07-25 | 8.8 | 9.08 | 8.58 | 8.92 | +1.83% | 17,448 | 15,492,714 |
| 2024-07-24 | 8.99 | 9.12 | 8.75 | 8.76 | -3.52% | 17,026 | 15,146,723 |
| 2024-07-23 | 9.48 | 9.48 | 9.03 | 9.08 | -2.99% | 15,155 | 13,932,451 |
| 2024-07-22 | 9.32 | 9.48 | 9.25 | 9.36 | -0.74% | 16,607 | 15,569,200 |
| 2024-07-19 | 9.39 | 9.48 | 9.12 | 9.43 | +2.06% | 19,860 | 18,506,858 |
| 2024-07-18 | 9.27 | 9.38 | 8.96 | 9.24 | -0.32% | 15,802 | 14,438,174 |
| 2024-07-17 | 9.48 | 9.68 | 9.27 | 9.27 | -3.34% | 14,397 | 13,533,089 |
| 2024-07-16 | 9.43 | 9.61 | 9.31 | 9.59 | +0.21% | 16,712 | 15,863,636 |
| 2024-07-15 | 9.87 | 9.91 | 9.46 | 9.57 | -1.95% | 21,035 | 20,259,975 |
| 2024-07-12 | 9.87 | 9.89 | 9.6 | 9.76 | +0.93% | 16,493 | 16,057,868 |
| 2024-07-11 | 9.42 | 9.77 | 9.42 | 9.67 | +3.09% | 18,241 | 17,547,764 |
| 2024-07-10 | 9.36 | 9.53 | 9.27 | 9.38 | +0.21% | 12,844 | 12,077,835 |
| 2024-07-09 | 8.98 | 9.39 | 8.88 | 9.36 | +4.35% | 17,106 | 15,715,799 |
| 2024-07-08 | 9.4 | 9.4 | 8.88 | 8.97 | -4.27% | 14,269 | 12,959,944 |
| 2024-07-05 | 9.32 | 9.49 | 9.03 | 9.37 | +1.63% | 17,834 | 16,511,585 |
| 2024-07-04 | 9.48 | 9.63 | 9.18 | 9.22 | -3.76% | 21,392 | 19,986,587 |
| 2024-07-03 | 9.75 | 9.78 | 9.35 | 9.58 | -1.14% | 18,718 | 17,839,946 |
| 2024-07-02 | 9.81 | 9.94 | 9.6 | 9.69 | -0.82% | 15,566 | 15,227,547 |
| 2024-07-01 | 10.05 | 10.05 | 9.51 | 9.77 | -2.69% | 23,172 | 22,607,613 |
| 2024-06-28 | 10.09 | 10.49 | 9.99 | 10.04 | -0.1% | 20,296 | 20,816,936 |
| 2024-06-27 | 10.22 | 10.55 | 10.01 | 10.05 | -1.76% | 20,818 | 21,431,034 |
| 2024-06-26 | 10.07 | 10.29 | 9.73 | 10.23 | +3.23% | 27,830 | 27,718,196 |
| 2024-06-25 | 10.13 | 10.29 | 9.82 | 9.91 | -2.65% | 17,559 | 17,526,587 |
| 2024-06-24 | 10.94 | 10.94 | 10.16 | 10.18 | -6.52% | 19,773 | 20,786,258 |
| 2024-06-21 | 11.02 | 11.11 | 10.62 | 10.89 | -1.71% | 19,766 | 21,425,166 |
| 2024-06-20 | 11.02 | 11.63 | 10.97 | 11.08 | +1.28% | 32,525 | 36,790,895 |
| 2024-06-19 | 11.13 | 11.19 | 10.77 | 10.94 | -1.62% | 14,611 | 15,962,867 |
| 2024-06-18 | 11.12 | 11.16 | 10.83 | 11.12 | +1.83% | 18,968 | 20,910,182 |
| 2024-06-17 | 11.03 | 11.19 | 10.69 | 10.92 | -1.18% | 27,674 | 30,264,616 |
| 2024-06-14 | 11.08 | 11.23 | 10.88 | 11.05 | -1.25% | 19,525 | 21,498,516 |
| 2024-06-13 | 10.77 | 11.49 | 10.68 | 11.19 | +4.29% | 29,658 | 32,966,966 |
| 2024-06-12 | 10.57 | 10.96 | 10.57 | 10.73 | +2.09% | 11,567 | 12,483,783 |
| 2024-06-11 | 10.04 | 10.59 | 9.89 | 10.51 | +3.55% | 16,576 | 17,042,640 |
| 2024-06-07 | 10.01 | 10.44 | 10 | 10.15 | +1.5% | 12,253 | 12,476,653 |
| 2024-06-06 | 10.49 | 10.72 | 9.84 | 10 | -4.4% | 22,271 | 22,517,492 |
| 2024-06-05 | 10.6 | 10.71 | 10.45 | 10.46 | -1.32% | 18,711 | 19,797,540 |
| 2024-06-04 | 11.29 | 11.29 | 10.39 | 10.6 | -5.27% | 26,756 | 28,548,930 |
| 2024-06-03 | 11.62 | 11.7 | 11.07 | 11.19 | -3.28% | 17,846 | 20,232,701 |
| 2024-05-31 | 11.34 | 11.82 | 11.22 | 11.57 | +3.3% | 25,806 | 29,856,985 |
| 2024-05-30 | 11.05 | 11.33 | 10.9 | 11.2 | +0.54% | 15,968 | 17,899,333 |
| 2024-05-29 | 10.85 | 11.33 | 10.85 | 11.14 | +0.72% | 12,414 | 13,917,753 |
| 2024-05-28 | 11.33 | 11.4 | 11 | 11.06 | -1.51% | 12,667 | 14,161,833 |
| 2024-05-27 | 11.44 | 11.47 | 10.86 | 11.23 | -0.62% | 22,097 | 24,493,171 |
| 2024-05-24 | 11.1 | 11.77 | 11.1 | 11.3 | -2.25% | 14,819 | 16,810,186 |
| 2024-05-23 | 11.94 | 11.94 | 11.4 | 11.56 | -1.7% | 14,569 | 16,919,335 |
| 2024-05-22 | 11.38 | 11.82 | 11.31 | 11.76 | +3.8% | 18,087 | 20,947,384 |
| 2024-05-21 | 11.44 | 11.48 | 11.24 | 11.33 | -0.96% | 14,442 | 16,387,976 |
| 2024-05-20 | 11.56 | 11.96 | 11.36 | 11.44 | -0.78% | 16,455 | 19,065,916 |
| 2024-05-17 | 11.34 | 11.54 | 11.08 | 11.53 | +3.41% | 19,087 | 21,735,941 |
| 2024-05-16 | 11.38 | 11.43 | 11.1 | 11.15 | -0.62% | 13,446 | 15,162,392 |
| 2024-05-15 | 11.43 | 11.46 | 11.08 | 11.22 | -0.53% | 14,966 | 16,867,246 |
| 2024-05-14 | 11.03 | 11.58 | 11.03 | 11.28 | +2.17% | 25,379 | 28,820,883 |
| 2024-05-13 | 11.57 | 11.72 | 11.04 | 11.04 | -4.66% | 20,104 | 22,590,891 |
| 2024-05-10 | 11.86 | 11.97 | 11.49 | 11.58 | -1.7% | 15,149 | 17,609,565 |
| 2024-05-09 | 11.7 | 11.97 | 11.63 | 11.78 | +0.51% | 11,337 | 13,419,788 |
| 2024-05-08 | 11.81 | 11.99 | 11.66 | 11.72 | -1.01% | 13,419 | 15,808,291 |
| 2024-05-07 | 12.07 | 12.19 | 11.8 | 11.84 | -0.84% | 15,609 | 18,598,938 |
| 2024-05-06 | 12.47 | 12.47 | 11.78 | 11.94 | -0.17% | 22,546 | 26,942,422 |
| 2024-04-30 | 12 | 12.18 | 11.8 | 11.96 | +1.36% | 39,824 | 47,726,243 |
| 2024-04-29 | 11.46 | 11.83 | 11.4 | 11.8 | +4.33% | 19,678 | 22,964,839 |
| 2024-04-26 | 11 | 11.47 | 10.89 | 11.31 | +2.82% | 24,207 | 27,225,280 |
| 2024-04-25 | 10.46 | 11.09 | 10.27 | 11 | +5.67% | 27,121 | 29,409,727 |
| 2024-04-24 | 10.28 | 10.44 | 10.15 | 10.41 | +1.56% | 14,331 | 14,807,722 |
| 2024-04-23 | 10.34 | 10.49 | 10.1 | 10.25 | +0.59% | 19,513 | 20,050,957 |
| 2024-04-22 | 10.05 | 10.3 | 9.7 | 10.19 | +1.39% | 16,029 | 16,175,939 |
| 2024-04-19 | 9.98 | 10.16 | 9.82 | 10.05 | +0.2% | 23,329 | 23,362,211 |
| 2024-04-18 | 10.3 | 10.34 | 9.96 | 10.03 | -3% | 26,770 | 27,122,096 |
| 2024-04-17 | 9.79 | 10.37 | 9.78 | 10.34 | +8.84% | 20,875 | 21,180,248 |
| 2024-04-16 | 10.3 | 10.3 | 9.39 | 9.5 | -7.32% | 37,956 | 36,551,559 |
| 2024-04-15 | 10.81 | 10.9 | 10.07 | 10.25 | -5.62% | 36,649 | 37,863,514 |
| 2024-04-12 | 10.93 | 11.16 | 10.84 | 10.86 | -0.64% | 16,068 | 17,657,306 |
| 2024-04-11 | 11.11 | 11.27 | 10.91 | 10.93 | -2.24% | 17,916 | 19,765,882 |
| 2024-04-10 | 11.42 | 11.46 | 11.05 | 11.18 | -2.44% | 17,699 | 19,778,456 |
| 2024-04-09 | 11.09 | 11.54 | 11.06 | 11.46 | +2.41% | 14,179 | 16,009,774 |
| 2024-04-08 | 11.41 | 11.71 | 11.17 | 11.19 | -4.03% | 19,837 | 22,413,410 |
| 2024-04-03 | 11.97 | 12.18 | 11.5 | 11.66 | -2.83% | 21,932 | 25,641,941 |
| 2024-04-02 | 12.29 | 12.29 | 11.72 | 12 | -0.08% | 23,725 | 28,382,337 |
| 2024-04-01 | 11.11 | 12.33 | 11.02 | 12.01 | +9.18% | 41,965 | 49,501,838 |
| 2024-03-29 | 10.86 | 11.05 | 10.6 | 11 | +2.23% | 21,620 | 23,622,862 |
| 2024-03-28 | 10.74 | 10.97 | 10.41 | 10.76 | +1.8% | 26,035 | 28,005,542 |
| 2024-03-27 | 11.25 | 11.26 | 10.57 | 10.57 | -6.04% | 28,935 | 31,441,618 |
| 2024-03-26 | 11.62 | 11.83 | 11.03 | 11.25 | -2.17% | 44,721 | 50,648,871 |
| 2024-03-25 | 12.71 | 12.71 | 11.5 | 11.5 | -9.23% | 57,232 | 68,759,332 |
| 2024-03-22 | 13.09 | 13.14 | 12.5 | 12.67 | -3.21% | 28,256 | 36,134,973 |
| 2024-03-21 | 13.43 | 13.52 | 13 | 13.09 | -1.73% | 29,253 | 38,574,951 |
| 2024-03-20 | 13.38 | 13.42 | 13.1 | 13.32 | -0.22% | 24,629 | 32,603,285 |
| 2024-03-19 | 13.24 | 13.62 | 13.18 | 13.35 | +0.98% | 24,053 | 32,104,863 |
| 2024-03-18 | 13.15 | 13.25 | 12.99 | 13.22 | +1.3% | 19,691 | 25,891,921 |
| 2024-03-15 | 12.81 | 13.09 | 12.65 | 13.05 | +1.71% | 12,368 | 15,975,612 |
| 2024-03-14 | 13 | 13.07 | 12.74 | 12.83 | -1.38% | 20,892 | 26,946,899 |
| 2024-03-13 | 13.02 | 13.28 | 12.91 | 13.01 | -0.15% | 21,277 | 27,918,971 |
| 2024-03-12 | 12.81 | 13.05 | 12.6 | 13.03 | +2.44% | 30,707 | 39,623,362 |
| 2024-03-11 | 12.9 | 12.91 | 12.37 | 12.72 | -1.09% | 21,968 | 27,621,528 |
| 2024-03-08 | 12.3 | 12.95 | 12.26 | 12.86 | +4.89% | 34,851 | 44,159,703 |
| 2024-03-07 | 12.5 | 12.7 | 12.1 | 12.26 | -1.92% | 28,163 | 34,881,035 |
| 2024-03-06 | 12.73 | 12.81 | 12.21 | 12.5 | -2.87% | 34,178 | 42,571,227 |
| 2024-03-05 | 12.65 | 13.39 | 12.45 | 12.87 | +1.66% | 36,029 | 46,473,263 |
| 2024-03-04 | 13.05 | 13.1 | 12.38 | 12.66 | -1.56% | 26,153 | 33,047,827 |
| 2024-03-01 | 12.8 | 13.2 | 12.47 | 12.86 | +3.96% | 34,501 | 44,055,081 |
| 2024-02-29 | 11.54 | 12.4 | 11.4 | 12.37 | +7.29% | 36,462 | 44,103,842 |
| 2024-02-28 | 12.73 | 13 | 11.51 | 11.53 | -8.93% | 47,755 | 58,953,934 |
| 2024-02-27 | 12.2 | 12.72 | 12.06 | 12.66 | +3.09% | 30,609 | 37,814,689 |
| 2024-02-26 | 12.17 | 12.69 | 12.03 | 12.28 | +0.66% | 40,331 | 50,070,846 |
| 2024-02-23 | 11.89 | 12.34 | 11.79 | 12.2 | +3.39% | 27,229 | 33,010,931 |
| 2024-02-22 | 11.62 | 11.9 | 11.43 | 11.8 | +2.16% | 17,057 | 19,895,672 |
| 2024-02-21 | 11.16 | 12.04 | 10.96 | 11.55 | +3.22% | 27,218 | 31,643,955 |
| 2024-02-20 | 11.06 | 11.39 | 10.43 | 11.19 | +3.8% | 27,027 | 29,629,077 |
| 2024-02-19 | 10.1 | 11.29 | 10.1 | 10.78 | +4.26% | 49,175 | 53,465,756 |
| 2024-02-08 | 8.98 | 10.45 | 8.75 | 10.34 | +14.89% | 50,477 | 48,327,329 |
| 2024-02-07 | 9.38 | 9.6 | 8.82 | 9 | -5.16% | 53,149 | 49,016,006 |
| 2024-02-06 | 9.16 | 9.97 | 8.44 | 9.49 | +2.59% | 48,776 | 44,227,900 |
| 2024-02-05 | 10.68 | 10.71 | 9.13 | 9.25 | -13.55% | 44,687 | 43,025,027 |
| 2024-02-02 | 11.31 | 11.67 | 10.25 | 10.7 | -6.79% | 35,092 | 38,376,622 |
| 2024-02-01 | 11.62 | 11.78 | 11.12 | 11.48 | -0.78% | 32,724 | 37,567,893 |
| 2024-01-31 | 12.45 | 12.5 | 11.5 | 11.57 | -8.17% | 37,589 | 44,730,943 |
| 2024-01-30 | 12.74 | 12.99 | 12.51 | 12.6 | -2.33% | 20,814 | 26,526,221 |
| 2024-01-29 | 13.63 | 13.86 | 12.88 | 12.9 | -5.84% | 30,433 | 40,021,600 |
| 2024-01-26 | 14.03 | 14.1 | 13.62 | 13.7 | -1.93% | 17,413 | 24,076,902 |
| 2024-01-25 | 13.23 | 14.06 | 13.13 | 13.97 | +5.59% | 23,799 | 32,665,249 |
| 2024-01-24 | 13.38 | 13.68 | 12.76 | 13.23 | -1.12% | 21,797 | 28,540,298 |
| 2024-01-23 | 13.33 | 13.57 | 13.11 | 13.38 | 0% | 16,997 | 22,657,945 |
| 2024-01-22 | 14.29 | 14.36 | 13.27 | 13.38 | -6.17% | 21,410 | 29,681,571 |
| 2024-01-19 | 14.54 | 14.85 | 14.2 | 14.26 | -1.93% | 14,905 | 21,490,724 |
| 2024-01-18 | 14.58 | 14.76 | 14 | 14.54 | -0.75% | 20,688 | 29,723,288 |
| 2024-01-17 | 15.15 | 15.21 | 14.65 | 14.65 | -3.3% | 13,355 | 19,879,214 |
| 2024-01-16 | 15.06 | 15.25 | 14.8 | 15.15 | +0.66% | 19,074 | 28,569,454 |
| 2024-01-15 | 15.05 | 15.3 | 14.85 | 15.05 | -0.73% | 13,342 | 20,148,039 |
| 2024-01-12 | 15.6 | 15.62 | 15.09 | 15.16 | -3.38% | 19,524 | 29,952,427 |
| 2024-01-11 | 15.25 | 15.78 | 15.01 | 15.69 | +3.5% | 22,648 | 34,955,900 |
| 2024-01-10 | 15.22 | 15.59 | 14.88 | 15.16 | -0.46% | 20,140 | 30,723,131 |
| 2024-01-09 | 15.23 | 15.6 | 15.11 | 15.23 | +0.26% | 19,047 | 29,082,617 |
| 2024-01-08 | 15.73 | 15.88 | 15.16 | 15.19 | -2.94% | 25,458 | 39,384,236 |
| 2024-01-05 | 16.3 | 16.42 | 15.57 | 15.65 | -3.69% | 27,982 | 44,608,179 |
| 2024-01-04 | 16.78 | 17.09 | 16.18 | 16.25 | -3.68% | 20,585 | 33,792,471 |
| 2024-01-03 | 17.3 | 17.43 | 16.74 | 16.87 | -2.93% | 24,915 | 42,303,721 |
| 2024-01-02 | 17.68 | 18.1 | 17.36 | 17.38 | -1.31% | 26,596 | 46,957,480 |
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：