股票概览
19.06
-6.93%
-1.42
20.47
开盘价
20.48
最高价
19
最低价
741,113
成交量
数据更新至: 2024-12-31
技术指标
20.10
MA5 (5日均线)
20.07
MA10 (10日均线)
19.95
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 | 20.47 | 20.48 | 19 | 19.06 | -6.93% | 741,113 | 1,455,103,653 |
| 2024-12-30 | 20.53 | 20.79 | 20.18 | 20.48 | -0.87% | 524,671 | 1,074,829,513 |
| 2024-12-27 | 20.4 | 21.08 | 20.31 | 20.66 | +0.68% | 956,009 | 1,985,322,759 |
| 2024-12-26 | 19.62 | 20.64 | 19.59 | 20.52 | +3.85% | 806,175 | 1,640,727,373 |
| 2024-12-25 | 20.26 | 20.42 | 19.66 | 19.76 | -2.56% | 496,776 | 992,959,319 |
| 2024-12-24 | 20.31 | 20.5 | 19.66 | 20.28 | +0.05% | 735,336 | 1,473,577,218 |
| 2024-12-23 | 20.88 | 21.68 | 20.2 | 20.27 | +0.2% | 1,199,854 | 2,509,185,609 |
| 2024-12-20 | 19.9 | 20.55 | 19.7 | 20.23 | +1.15% | 779,340 | 1,575,558,383 |
| 2024-12-19 | 19.16 | 20.07 | 19.08 | 20 | +2.88% | 605,595 | 1,195,437,518 |
| 2024-12-18 | 19.01 | 19.64 | 18.86 | 19.44 | +2.64% | 433,382 | 838,621,469 |
| 2024-12-17 | 19.13 | 19.4 | 18.92 | 18.94 | -1.56% | 308,831 | 591,543,588 |
| 2024-12-16 | 19.68 | 19.75 | 19.13 | 19.24 | -2.38% | 351,596 | 680,629,054 |
| 2024-12-13 | 19.9 | 20.05 | 19.54 | 19.71 | -1.89% | 458,863 | 908,393,373 |
| 2024-12-12 | 20 | 20.3 | 19.65 | 20.09 | +0.45% | 509,679 | 1,016,898,216 |
| 2024-12-11 | 19.89 | 20.24 | 19.85 | 20 | -0.15% | 382,780 | 766,793,205 |
| 2024-12-10 | 20.5 | 20.6 | 20 | 20.03 | +0.6% | 606,651 | 1,233,536,467 |
| 2024-12-09 | 20.26 | 20.42 | 19.75 | 19.91 | -1.44% | 399,022 | 798,466,377 |
| 2024-12-06 | 19.98 | 20.45 | 19.76 | 20.2 | +0.6% | 489,380 | 984,081,701 |
| 2024-12-05 | 19.8 | 20.2 | 19.71 | 20.08 | +0.35% | 385,684 | 772,866,651 |
| 2024-12-04 | 20.47 | 20.65 | 19.9 | 20.01 | -1.09% | 561,344 | 1,140,395,569 |
| 2024-12-03 | 20.73 | 20.85 | 20.02 | 20.23 | -2.22% | 603,616 | 1,225,945,583 |
| 2024-12-02 | 20.18 | 20.88 | 20 | 20.69 | +2.63% | 827,963 | 1,695,308,199 |
| 2024-11-29 | 19.75 | 20.45 | 19.42 | 20.16 | +0.25% | 876,596 | 1,745,187,709 |
| 2024-11-28 | 19.7 | 20.93 | 19.56 | 20.11 | +3.82% | 1,092,425 | 2,222,854,342 |
| 2024-11-27 | 18.76 | 19.39 | 18.48 | 19.37 | +2.32% | 514,016 | 973,604,349 |
| 2024-11-26 | 19 | 19.33 | 18.93 | 18.93 | -1.1% | 403,734 | 772,127,891 |
| 2024-11-25 | 19.5 | 19.85 | 18.7 | 19.14 | -2.94% | 681,330 | 1,300,500,144 |
| 2024-11-22 | 20.96 | 20.99 | 19.62 | 19.72 | -6.76% | 835,930 | 1,702,889,740 |
| 2024-11-21 | 20.22 | 21.77 | 20.02 | 21.15 | +4.03% | 1,089,285 | 2,270,259,420 |
| 2024-11-20 | 20.2 | 20.58 | 19.93 | 20.33 | +0.05% | 642,991 | 1,301,123,696 |
| 2024-11-19 | 19.82 | 20.36 | 19.52 | 20.32 | +1.96% | 718,156 | 1,432,655,425 |
| 2024-11-18 | 20.72 | 20.87 | 19.7 | 19.93 | -2.06% | 798,069 | 1,610,372,701 |
| 2024-11-15 | 20.8 | 21.49 | 20.32 | 20.35 | -3.1% | 774,622 | 1,623,702,475 |
| 2024-11-14 | 21.69 | 22.2 | 20.88 | 21 | -4.28% | 877,168 | 1,890,349,652 |
| 2024-11-13 | 22.26 | 22.68 | 21.47 | 21.94 | -2.36% | 921,840 | 2,017,898,204 |
| 2024-11-12 | 23.5 | 23.5 | 22.1 | 22.47 | -4.02% | 1,477,205 | 3,340,108,096 |
| 2024-11-11 | 21.55 | 23.41 | 21.41 | 23.41 | +10.01% | 1,678,062 | 3,738,158,279 |
| 2024-11-08 | 21.01 | 22.08 | 21.01 | 21.28 | +2.06% | 1,445,171 | 3,115,172,327 |
| 2024-11-07 | 20.3 | 21.07 | 20.2 | 20.85 | +0.97% | 1,048,151 | 2,167,944,206 |
| 2024-11-06 | 20.73 | 21.15 | 20.41 | 20.65 | -0.39% | 1,441,872 | 2,993,448,217 |
| 2024-11-05 | 20.04 | 21.12 | 20.04 | 20.73 | +2.62% | 1,586,209 | 3,269,730,687 |
| 2024-11-04 | 19.56 | 20.61 | 19.56 | 20.2 | -4.99% | 1,682,995 | 3,389,815,862 |
| 2024-11-01 | 23.14 | 23.6 | 21.26 | 21.26 | -9.99% | 1,832,226 | 4,018,399,758 |
| 2024-10-31 | 22.95 | 24.9 | 22.08 | 23.62 | +4.33% | 3,073,275 | 7,305,305,247 |
| 2024-10-30 | 20.52 | 22.64 | 20.15 | 22.64 | +10.01% | 2,724,522 | 5,879,447,608 |
| 2024-10-29 | 21 | 22.08 | 20.19 | 20.58 | -1.48% | 3,133,956 | 6,614,054,688 |
| 2024-10-28 | 20 | 20.89 | 19.8 | 20.89 | +10.01% | 2,804,243 | 5,749,532,050 |
| 2024-10-25 | 17.95 | 18.99 | 17.72 | 18.99 | +10.02% | 1,701,692 | 3,130,604,950 |
| 2024-10-24 | 17.26 | 17.5 | 17 | 17.26 | -1.54% | 528,122 | 909,067,009 |
| 2024-10-23 | 17.26 | 18.28 | 17.22 | 17.53 | +0.46% | 896,300 | 1,591,406,166 |
| 2024-10-22 | 18 | 18 | 17.26 | 17.45 | -0.4% | 962,258 | 1,692,681,209 |
| 2024-10-21 | 17.01 | 17.78 | 16.7 | 17.52 | +5.42% | 1,186,529 | 2,066,909,932 |
| 2024-10-18 | 15.75 | 17.06 | 15.75 | 16.62 | +5.39% | 918,768 | 1,506,421,672 |
| 2024-10-17 | 15.97 | 16.14 | 15.75 | 15.77 | +1.09% | 530,364 | 845,655,596 |
| 2024-10-16 | 15.46 | 15.88 | 15.4 | 15.6 | -1.33% | 421,305 | 658,020,688 |
| 2024-10-15 | 16.2 | 16.57 | 15.78 | 15.81 | -2.83% | 640,770 | 1,038,487,321 |
| 2024-10-14 | 15.73 | 16.28 | 15.42 | 16.27 | +3.7% | 595,494 | 946,992,920 |
| 2024-10-11 | 16.6 | 16.89 | 15.42 | 15.69 | -6.77% | 737,497 | 1,179,931,546 |
| 2024-10-10 | 17.25 | 17.75 | 16.42 | 16.83 | -1.87% | 899,957 | 1,531,423,674 |
| 2024-10-09 | 18 | 18.49 | 16.9 | 17.15 | -5.67% | 1,285,221 | 2,277,730,485 |
| 2024-10-08 | 18.18 | 18.18 | 17.22 | 18.18 | +9.98% | 1,249,709 | 2,249,598,518 |
| 2024-09-30 | 15.7 | 16.55 | 15.4 | 16.53 | +9.83% | 1,063,005 | 1,708,921,066 |
| 2024-09-27 | 14.35 | 15.12 | 14.27 | 15.05 | +6.51% | 741,447 | 1,090,594,551 |
| 2024-09-26 | 13.6 | 14.14 | 13.56 | 14.13 | +3.74% | 473,736 | 657,856,733 |
| 2024-09-25 | 13.73 | 14.07 | 13.6 | 13.62 | -0.29% | 522,700 | 722,871,217 |
| 2024-09-24 | 13.22 | 13.66 | 13.09 | 13.66 | +3.8% | 460,118 | 618,536,655 |
| 2024-09-23 | 13.2 | 13.41 | 13.07 | 13.16 | -0.15% | 251,219 | 332,915,499 |
| 2024-09-20 | 13.13 | 13.25 | 13.01 | 13.18 | +0.46% | 217,304 | 285,797,219 |
| 2024-09-19 | 12.98 | 13.28 | 12.85 | 13.12 | +1.31% | 264,397 | 346,245,654 |
| 2024-09-18 | 12.86 | 13.02 | 12.69 | 12.95 | +0.54% | 163,087 | 209,808,867 |
| 2024-09-13 | 13.05 | 13.17 | 12.87 | 12.88 | -1.68% | 175,393 | 228,281,534 |
| 2024-09-12 | 13.3 | 13.36 | 13.06 | 13.1 | -0.83% | 175,269 | 231,771,425 |
| 2024-09-11 | 13.28 | 13.37 | 13.1 | 13.21 | -1.2% | 174,676 | 230,875,004 |
| 2024-09-10 | 13.1 | 13.45 | 12.93 | 13.37 | +2.06% | 283,554 | 374,726,784 |
| 2024-09-09 | 13.03 | 13.37 | 13 | 13.1 | -0.38% | 203,046 | 267,772,967 |
| 2024-09-06 | 13.51 | 13.51 | 13.12 | 13.15 | -2.59% | 241,156 | 320,772,434 |
| 2024-09-05 | 13.58 | 13.65 | 13.36 | 13.5 | -0.22% | 228,155 | 308,016,928 |
| 2024-09-04 | 13.64 | 13.71 | 13.41 | 13.53 | -2.03% | 287,137 | 389,016,036 |
| 2024-09-03 | 13.46 | 13.84 | 13.45 | 13.81 | +0.88% | 437,768 | 599,834,686 |
| 2024-09-02 | 13.99 | 14.02 | 13.69 | 13.69 | -0.29% | 816,789 | 1,130,737,424 |
| 2024-08-30 | 12.78 | 13.73 | 12.7 | 13.73 | +10.02% | 465,356 | 627,698,077 |
| 2024-08-29 | 12.18 | 12.58 | 12.13 | 12.48 | +1.71% | 169,350 | 209,944,983 |
| 2024-08-28 | 12.3 | 12.4 | 12.2 | 12.27 | -0.41% | 123,921 | 152,111,588 |
| 2024-08-27 | 12.7 | 12.7 | 12.3 | 12.32 | -3.67% | 188,335 | 234,246,547 |
| 2024-08-26 | 12.84 | 12.9 | 12.72 | 12.79 | -0.16% | 139,235 | 178,313,171 |
| 2024-08-23 | 12.62 | 12.89 | 12.59 | 12.81 | +0.47% | 156,760 | 199,937,301 |
| 2024-08-22 | 13.06 | 13.11 | 12.68 | 12.75 | -2.52% | 242,358 | 311,361,273 |
| 2024-08-21 | 12.99 | 13.28 | 12.97 | 13.08 | 0% | 179,089 | 235,538,685 |
| 2024-08-20 | 13.37 | 13.43 | 13.03 | 13.08 | -2.75% | 228,723 | 301,465,660 |
| 2024-08-19 | 13.39 | 13.63 | 13.3 | 13.45 | +0.15% | 202,354 | 272,996,854 |
| 2024-08-16 | 13.4 | 13.57 | 13.38 | 13.43 | +0.07% | 207,058 | 279,146,644 |
| 2024-08-15 | 13.2 | 13.58 | 13.15 | 13.42 | +1.13% | 236,936 | 317,977,177 |
| 2024-08-14 | 13.47 | 13.5 | 13.24 | 13.27 | -1.26% | 161,009 | 214,679,133 |
| 2024-08-13 | 13.19 | 13.44 | 13.19 | 13.44 | +1.9% | 175,942 | 233,939,084 |
| 2024-08-12 | 13.25 | 13.39 | 13.12 | 13.19 | -0.98% | 150,768 | 199,572,033 |
| 2024-08-09 | 13.49 | 13.58 | 13.32 | 13.32 | -0.08% | 210,129 | 282,644,418 |
| 2024-08-08 | 13.25 | 13.5 | 13.06 | 13.33 | -0.15% | 249,256 | 330,952,577 |
| 2024-08-07 | 13.3 | 13.55 | 13.21 | 13.35 | +0.07% | 217,846 | 292,255,386 |
| 2024-08-06 | 13.36 | 13.45 | 13.17 | 13.34 | +1.6% | 243,564 | 323,689,940 |
| 2024-08-05 | 13.75 | 13.97 | 13.13 | 13.13 | -5.95% | 457,467 | 617,795,543 |
| 2024-08-02 | 14.31 | 14.46 | 13.93 | 13.96 | -4.05% | 358,025 | 508,592,571 |
| 2024-08-01 | 14.46 | 14.7 | 14.36 | 14.55 | +1.11% | 403,159 | 586,201,115 |
| 2024-07-31 | 13.75 | 14.42 | 13.72 | 14.39 | +4.12% | 444,085 | 630,540,219 |
| 2024-07-30 | 13.71 | 13.83 | 13.44 | 13.82 | +0.07% | 268,079 | 365,678,826 |
| 2024-07-29 | 13.85 | 14 | 13.7 | 13.81 | +0.07% | 242,338 | 335,735,208 |
| 2024-07-26 | 13.71 | 13.94 | 13.5 | 13.8 | +0.73% | 338,726 | 465,267,076 |
| 2024-07-25 | 14.09 | 14.17 | 13.67 | 13.7 | -3.99% | 462,299 | 642,920,069 |
| 2024-07-24 | 14.28 | 14.6 | 14.21 | 14.27 | -0.21% | 355,048 | 511,046,447 |
| 2024-07-23 | 14.95 | 14.99 | 14.3 | 14.3 | -4.73% | 448,853 | 655,238,395 |
| 2024-07-22 | 14.97 | 15.12 | 14.87 | 15.01 | +0.2% | 443,812 | 665,659,924 |
| 2024-07-19 | 14.49 | 15.17 | 14.42 | 14.98 | +2.74% | 629,927 | 939,180,029 |
| 2024-07-18 | 14.26 | 14.59 | 13.98 | 14.58 | -0.14% | 570,555 | 815,034,838 |
| 2024-07-17 | 15.13 | 15.19 | 14.6 | 14.6 | -3.82% | 469,847 | 699,647,081 |
| 2024-07-16 | 14.8 | 15.25 | 14.6 | 15.18 | +1.81% | 570,862 | 854,331,956 |
| 2024-07-15 | 15.12 | 15.21 | 14.83 | 14.91 | -1.32% | 389,256 | 583,150,566 |
| 2024-07-12 | 15.05 | 15.22 | 14.88 | 15.11 | -1.31% | 447,873 | 674,037,919 |
| 2024-07-11 | 15.12 | 15.35 | 14.82 | 15.31 | +2.89% | 764,848 | 1,156,838,076 |
| 2024-07-10 | 14.91 | 15.07 | 14.82 | 14.88 | -0.87% | 493,294 | 737,296,242 |
| 2024-07-09 | 14.05 | 15.07 | 14.02 | 15.01 | +6.15% | 782,883 | 1,149,457,184 |
| 2024-07-08 | 14.2 | 14.54 | 14.03 | 14.14 | -0.77% | 420,636 | 603,092,737 |
| 2024-07-05 | 14.27 | 14.37 | 13.96 | 14.25 | +0.28% | 373,546 | 529,353,556 |
| 2024-07-04 | 14.66 | 14.76 | 14.21 | 14.21 | -3.66% | 455,235 | 657,856,929 |
| 2024-07-03 | 14.64 | 14.91 | 14.39 | 14.75 | +0.68% | 495,332 | 728,169,232 |
| 2024-07-02 | 14.94 | 15 | 14.57 | 14.65 | -2.2% | 426,469 | 629,645,756 |
| 2024-07-01 | 15 | 15.14 | 14.58 | 14.98 | -0.93% | 643,703 | 957,456,361 |
| 2024-06-28 | 14.49 | 15.43 | 14.48 | 15.12 | +3.35% | 945,427 | 1,434,130,819 |
| 2024-06-27 | 14.41 | 15.16 | 14.38 | 14.63 | -0.61% | 852,557 | 1,264,101,466 |
| 2024-06-26 | 14.3 | 14.79 | 14.14 | 14.72 | +3.01% | 592,995 | 858,693,319 |
| 2024-06-25 | 14.82 | 14.92 | 14.14 | 14.29 | -3.45% | 687,933 | 994,702,184 |
| 2024-06-24 | 15.11 | 15.38 | 14.73 | 14.8 | -3.14% | 653,234 | 983,979,588 |
| 2024-06-21 | 15.23 | 15.43 | 15.05 | 15.28 | -2.05% | 643,138 | 980,379,048 |
| 2024-06-20 | 16 | 16.09 | 15.41 | 15.6 | -3.29% | 866,762 | 1,369,144,345 |
| 2024-06-19 | 16.18 | 16.3 | 15.73 | 16.13 | +0.5% | 1,167,800 | 1,877,207,166 |
| 2024-06-18 | 16.15 | 16.35 | 15.9 | 16.05 | -1.59% | 1,067,601 | 1,716,583,417 |
| 2024-06-17 | 15.28 | 16.31 | 15.2 | 16.31 | +5.43% | 1,334,227 | 2,107,254,178 |
| 2024-06-14 | 15.31 | 15.65 | 15.04 | 15.47 | +0.26% | 963,601 | 1,477,558,778 |
| 2024-06-13 | 15.8 | 15.88 | 15.36 | 15.43 | -2.65% | 1,282,263 | 2,001,999,253 |
| 2024-06-12 | 15.11 | 15.95 | 15.05 | 15.85 | +2.26% | 1,588,061 | 2,467,248,598 |
| 2024-06-11 | 15.2 | 16.1 | 14.71 | 15.5 | +5.37% | 1,907,214 | 2,918,867,959 |
| 2024-06-07 | 13.75 | 14.75 | 13.64 | 14.71 | +6.13% | 1,362,819 | 1,946,307,172 |
| 2024-06-06 | 13.72 | 14.1 | 13.56 | 13.86 | +1.91% | 1,015,123 | 1,404,186,632 |
| 2024-06-05 | 13.15 | 14.06 | 13.12 | 13.6 | +2.8% | 789,537 | 1,081,887,964 |
| 2024-06-04 | 13.29 | 13.29 | 12.95 | 13.23 | -0.9% | 340,854 | 446,047,565 |
| 2024-06-03 | 13.29 | 13.57 | 13.2 | 13.35 | +1.14% | 434,203 | 581,932,288 |
| 2024-05-31 | 13.13 | 13.45 | 13.13 | 13.2 | +0.08% | 348,676 | 463,213,312 |
| 2024-05-30 | 12.85 | 13.32 | 12.73 | 13.19 | +1.93% | 290,221 | 381,146,781 |
| 2024-05-29 | 12.97 | 13.12 | 12.89 | 12.94 | -0.84% | 174,312 | 226,424,985 |
| 2024-05-28 | 13.07 | 13.35 | 12.88 | 13.05 | +0.31% | 294,328 | 386,805,410 |
| 2024-05-27 | 12.84 | 13.01 | 12.46 | 13.01 | +1.96% | 260,910 | 331,169,654 |
| 2024-05-24 | 13.03 | 13.16 | 12.75 | 12.76 | -2.6% | 234,519 | 303,128,391 |
| 2024-05-23 | 13.53 | 13.55 | 13.06 | 13.1 | -3.11% | 275,888 | 364,939,043 |
| 2024-05-22 | 13.52 | 13.54 | 13.36 | 13.52 | -0.07% | 208,581 | 280,441,848 |
| 2024-05-21 | 13.5 | 13.7 | 13.46 | 13.53 | +0.07% | 229,089 | 310,918,268 |
| 2024-05-20 | 13.31 | 13.58 | 13.23 | 13.52 | +1.2% | 232,229 | 313,014,558 |
| 2024-05-17 | 13.2 | 13.37 | 13.06 | 13.36 | +0.98% | 196,631 | 259,890,061 |
| 2024-05-16 | 13.32 | 13.68 | 13.2 | 13.23 | +0.23% | 284,837 | 381,485,076 |
| 2024-05-15 | 13.4 | 13.51 | 13.18 | 13.2 | -1.49% | 204,321 | 271,763,887 |
| 2024-05-14 | 13.55 | 13.77 | 13.4 | 13.4 | -0.81% | 198,914 | 268,523,076 |
| 2024-05-13 | 13.58 | 13.69 | 13.31 | 13.51 | -1.31% | 230,069 | 311,206,772 |
| 2024-05-10 | 13.86 | 13.89 | 13.63 | 13.69 | -0.87% | 201,345 | 276,183,376 |
| 2024-05-09 | 13.56 | 13.92 | 13.55 | 13.81 | +1.77% | 244,990 | 337,043,267 |
| 2024-05-08 | 13.89 | 13.94 | 13.53 | 13.57 | -2.79% | 244,337 | 334,639,736 |
| 2024-05-07 | 13.99 | 14.15 | 13.87 | 13.96 | -0.57% | 267,536 | 374,266,685 |
| 2024-05-06 | 14.09 | 14.22 | 13.94 | 14.04 | +1.3% | 333,721 | 468,613,603 |
| 2024-04-30 | 14.04 | 14.08 | 13.72 | 13.86 | -1.77% | 335,366 | 465,162,279 |
| 2024-04-29 | 13.89 | 14.17 | 13.8 | 14.11 | +2.1% | 360,899 | 505,475,114 |
| 2024-04-26 | 13.42 | 13.85 | 13.42 | 13.82 | +2.52% | 356,457 | 489,661,396 |
| 2024-04-25 | 13.41 | 13.74 | 13.35 | 13.48 | -0.22% | 242,752 | 328,114,573 |
| 2024-04-24 | 13.06 | 13.52 | 13.01 | 13.51 | +4.24% | 332,405 | 441,943,606 |
| 2024-04-23 | 13.02 | 13.17 | 12.88 | 12.96 | +0.15% | 210,255 | 273,338,134 |
| 2024-04-22 | 12.73 | 13.06 | 12.53 | 12.94 | -0.92% | 255,165 | 328,058,903 |
| 2024-04-19 | 13.33 | 13.42 | 12.96 | 13.06 | -2.9% | 294,201 | 386,587,419 |
| 2024-04-18 | 13.51 | 13.66 | 13.36 | 13.45 | -1.61% | 338,986 | 457,599,501 |
| 2024-04-17 | 12.91 | 13.67 | 12.9 | 13.67 | +7.64% | 433,554 | 580,293,727 |
| 2024-04-16 | 13.29 | 13.44 | 12.68 | 12.7 | -5.79% | 363,250 | 472,785,130 |
| 2024-04-15 | 13.36 | 13.69 | 13.18 | 13.48 | +0.15% | 401,473 | 538,892,810 |
| 2024-04-12 | 13.48 | 13.75 | 13.43 | 13.46 | +0.22% | 391,827 | 532,759,384 |
| 2024-04-11 | 13.1 | 13.76 | 13.05 | 13.43 | +4.11% | 602,888 | 815,319,066 |
| 2024-04-10 | 13.2 | 13.22 | 12.76 | 12.9 | -2.71% | 240,296 | 310,826,034 |
| 2024-04-09 | 13.15 | 13.26 | 13 | 13.26 | +0.76% | 204,810 | 269,330,555 |
| 2024-04-08 | 13.29 | 13.47 | 13.13 | 13.16 | -1.79% | 231,322 | 307,884,921 |
| 2024-04-03 | 13.58 | 13.6 | 13.19 | 13.4 | -1.54% | 267,390 | 358,343,743 |
| 2024-04-02 | 14.1 | 14.15 | 13.5 | 13.61 | -2.99% | 386,448 | 529,123,978 |
| 2024-04-01 | 13.79 | 14.12 | 13.79 | 14.03 | +1.81% | 255,900 | 357,835,562 |
| 2024-03-29 | 13.67 | 13.78 | 13.38 | 13.78 | +0.36% | 239,240 | 324,936,677 |
| 2024-03-28 | 13.28 | 13.93 | 13.26 | 13.73 | +2.54% | 336,931 | 460,757,584 |
| 2024-03-27 | 14.2 | 14.23 | 13.35 | 13.39 | -6.17% | 355,095 | 487,217,682 |
| 2024-03-26 | 14.24 | 14.73 | 14.16 | 14.27 | 0% | 367,593 | 530,537,016 |
| 2024-03-25 | 14.88 | 14.95 | 14.25 | 14.27 | -4.36% | 443,724 | 648,718,520 |
| 2024-03-22 | 15.08 | 15.64 | 14.83 | 14.92 | -1.45% | 491,232 | 743,811,136 |
| 2024-03-21 | 15.38 | 15.68 | 15.09 | 15.14 | +0.4% | 574,691 | 882,222,566 |
| 2024-03-20 | 14.9 | 15.3 | 14.86 | 15.08 | +1% | 331,802 | 500,383,121 |
| 2024-03-19 | 15.11 | 15.19 | 14.92 | 14.93 | -1.58% | 348,852 | 524,609,354 |
| 2024-03-18 | 15.02 | 15.18 | 14.91 | 15.17 | +1.2% | 402,822 | 606,358,165 |
| 2024-03-15 | 14.84 | 15.03 | 14.61 | 14.99 | +1.08% | 357,095 | 530,483,194 |
| 2024-03-14 | 15.01 | 15.12 | 14.63 | 14.83 | -2.11% | 390,221 | 580,856,932 |
| 2024-03-13 | 15.31 | 15.43 | 15.02 | 15.15 | +0.4% | 545,284 | 828,826,405 |
| 2024-03-12 | 15.1 | 15.48 | 14.9 | 15.09 | -0.33% | 521,145 | 789,317,356 |
| 2024-03-11 | 14.71 | 15.3 | 14.61 | 15.14 | +1.27% | 535,416 | 804,312,874 |
| 2024-03-08 | 14.45 | 14.99 | 14.35 | 14.95 | +3.46% | 515,590 | 761,534,485 |
| 2024-03-07 | 15.03 | 15.1 | 14.45 | 14.45 | -2.23% | 449,923 | 664,351,822 |
| 2024-03-06 | 14.5 | 15.02 | 14.44 | 14.78 | +0.68% | 477,139 | 702,215,782 |
| 2024-03-05 | 14.8 | 15.05 | 14.59 | 14.68 | -3.04% | 611,822 | 908,301,182 |
| 2024-03-04 | 15.1 | 15.45 | 14.67 | 15.14 | +1.34% | 772,632 | 1,165,697,732 |
| 2024-03-01 | 14.22 | 14.95 | 14.21 | 14.94 | +4.62% | 679,650 | 1,001,621,796 |
| 2024-02-29 | 13.38 | 14.37 | 13.38 | 14.28 | +6.09% | 576,213 | 811,255,497 |
| 2024-02-28 | 14.46 | 14.58 | 13.42 | 13.46 | -7.04% | 593,346 | 835,379,833 |
| 2024-02-27 | 13.68 | 14.5 | 13.64 | 14.48 | +5.16% | 547,237 | 775,265,735 |
| 2024-02-26 | 13.8 | 14.08 | 13.67 | 13.77 | -0.72% | 488,206 | 675,367,803 |
| 2024-02-23 | 13.68 | 14.11 | 13.6 | 13.87 | +2.66% | 541,695 | 750,553,364 |
| 2024-02-22 | 13.01 | 13.57 | 12.96 | 13.51 | +3.76% | 470,516 | 629,305,437 |
| 2024-02-21 | 12.93 | 13.38 | 12.81 | 13.02 | -1.21% | 448,964 | 588,859,875 |
| 2024-02-20 | 12.79 | 13.29 | 12.55 | 13.18 | +1.85% | 408,484 | 529,474,094 |
| 2024-02-19 | 13.02 | 13.09 | 12.66 | 12.94 | +3.44% | 396,274 | 510,477,496 |
| 2024-02-08 | 12.25 | 12.92 | 12.2 | 12.51 | +3.9% | 482,007 | 607,469,760 |
| 2024-02-07 | 11.44 | 12.2 | 11.35 | 12.04 | +5.61% | 448,750 | 534,777,864 |
| 2024-02-06 | 10.28 | 11.49 | 10.28 | 11.4 | +8.88% | 407,745 | 447,890,222 |
| 2024-02-05 | 11.17 | 11.25 | 10.18 | 10.47 | -7.35% | 384,002 | 409,347,589 |
| 2024-02-02 | 11.9 | 12.11 | 10.92 | 11.3 | -4.8% | 258,833 | 297,522,876 |
| 2024-02-01 | 11.8 | 12.23 | 11.64 | 11.87 | -0.08% | 233,810 | 278,978,281 |
| 2024-01-31 | 12.43 | 12.63 | 11.86 | 11.88 | -5.34% | 259,763 | 315,819,538 |
| 2024-01-30 | 12.82 | 13.05 | 12.5 | 12.55 | -2.11% | 210,022 | 268,706,920 |
| 2024-01-29 | 13.19 | 13.32 | 12.74 | 12.82 | -2.88% | 219,122 | 283,395,652 |
| 2024-01-26 | 13.26 | 13.43 | 13.16 | 13.2 | -1.12% | 248,579 | 329,658,740 |
| 2024-01-25 | 12.65 | 13.37 | 12.51 | 13.35 | +5.7% | 385,826 | 505,248,170 |
| 2024-01-24 | 12.56 | 12.74 | 12.11 | 12.63 | +0.88% | 236,887 | 294,766,173 |
| 2024-01-23 | 12.26 | 12.64 | 12.08 | 12.52 | +2.62% | 259,718 | 322,352,308 |
| 2024-01-22 | 12.9 | 12.93 | 12.1 | 12.2 | -5.35% | 249,906 | 313,764,916 |
| 2024-01-19 | 13.03 | 13.19 | 12.88 | 12.89 | -0.39% | 193,861 | 252,209,306 |
| 2024-01-18 | 12.91 | 13 | 12.53 | 12.94 | +0.15% | 252,612 | 321,628,036 |
| 2024-01-17 | 13.23 | 13.4 | 12.92 | 12.92 | -2.2% | 284,640 | 375,645,647 |
| 2024-01-16 | 13.4 | 13.56 | 12.91 | 13.21 | -4.69% | 522,218 | 687,442,452 |
| 2024-01-15 | 13.76 | 14.07 | 13.66 | 13.86 | +0.14% | 200,131 | 277,887,784 |
| 2024-01-12 | 14.25 | 14.25 | 13.8 | 13.84 | -2.95% | 238,329 | 333,478,609 |
| 2024-01-11 | 14.11 | 14.35 | 14.05 | 14.26 | +0.92% | 222,971 | 317,341,951 |
| 2024-01-10 | 14.05 | 14.35 | 13.77 | 14.13 | +0.14% | 242,917 | 342,166,186 |
| 2024-01-09 | 14.25 | 14.38 | 14.01 | 14.11 | -0.7% | 251,449 | 357,048,604 |
| 2024-01-08 | 14.78 | 14.78 | 14.2 | 14.21 | -4.37% | 249,092 | 358,319,044 |
| 2024-01-05 | 15.23 | 15.29 | 14.78 | 14.86 | -2.69% | 195,279 | 292,884,836 |
| 2024-01-04 | 15.53 | 15.53 | 15.21 | 15.27 | -1.67% | 148,776 | 227,655,981 |
| 2024-01-03 | 15.7 | 15.71 | 15.35 | 15.53 | -1.77% | 204,871 | 318,004,333 |
| 2024-01-02 | 16.16 | 16.17 | 15.71 | 15.81 | -2.47% | 215,445 | 341,978,129 |
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：