股票概览
13.7
-1.44%
-0.2
13.92
开盘价
14.05
最高价
13.68
最低价
873,592
成交量
数据更新至: 2024-12-31
技术指标
13.88
MA5 (5日均线)
13.67
MA10 (10日均线)
13.59
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 | 13.92 | 14.05 | 13.68 | 13.7 | -1.44% | 873,592 | 1,210,662,648 |
| 2024-12-30 | 13.82 | 14.05 | 13.8 | 13.9 | +0.14% | 733,647 | 1,023,581,744 |
| 2024-12-27 | 14.15 | 14.15 | 13.7 | 13.88 | -0.22% | 992,776 | 1,374,578,819 |
| 2024-12-26 | 13.96 | 13.99 | 13.81 | 13.91 | -0.64% | 774,226 | 1,076,985,729 |
| 2024-12-25 | 13.77 | 14.1 | 13.77 | 14 | +1.67% | 1,521,600 | 2,128,127,361 |
| 2024-12-24 | 13.68 | 14.02 | 13.62 | 13.77 | -0.07% | 1,232,314 | 1,695,942,850 |
| 2024-12-23 | 13.31 | 14.08 | 13.31 | 13.78 | +4% | 2,126,046 | 2,935,190,549 |
| 2024-12-20 | 13.25 | 13.28 | 13.07 | 13.25 | 0% | 446,842 | 589,561,238 |
| 2024-12-19 | 13.17 | 13.29 | 13.12 | 13.25 | -0.08% | 424,637 | 561,922,040 |
| 2024-12-18 | 13.31 | 13.42 | 13.22 | 13.26 | +0.15% | 452,904 | 602,301,306 |
| 2024-12-17 | 13.17 | 13.43 | 13.16 | 13.24 | +0.53% | 672,373 | 894,171,094 |
| 2024-12-16 | 13.42 | 13.48 | 13.12 | 13.17 | -1.86% | 688,047 | 912,741,137 |
| 2024-12-13 | 13.73 | 13.74 | 13.42 | 13.42 | -2.68% | 838,724 | 1,133,545,111 |
| 2024-12-12 | 13.66 | 13.8 | 13.62 | 13.79 | +0.95% | 597,738 | 820,226,950 |
| 2024-12-11 | 13.58 | 13.69 | 13.54 | 13.66 | +0.59% | 456,796 | 623,235,303 |
| 2024-12-10 | 13.88 | 13.95 | 13.55 | 13.58 | +0.07% | 894,404 | 1,228,750,295 |
| 2024-12-09 | 13.61 | 13.72 | 13.51 | 13.57 | -0.22% | 460,389 | 626,673,437 |
| 2024-12-06 | 13.47 | 13.69 | 13.46 | 13.6 | +0.82% | 584,895 | 795,283,889 |
| 2024-12-05 | 13.52 | 13.59 | 13.41 | 13.49 | -0.66% | 446,149 | 601,658,602 |
| 2024-12-04 | 13.5 | 13.72 | 13.45 | 13.58 | +0.3% | 719,261 | 979,285,444 |
| 2024-12-03 | 13.6 | 13.63 | 13.45 | 13.54 | -0.66% | 553,504 | 748,162,032 |
| 2024-12-02 | 13.38 | 13.66 | 13.34 | 13.63 | +1.56% | 672,792 | 909,746,384 |
| 2024-11-29 | 13.17 | 13.49 | 13.15 | 13.42 | +1.74% | 908,287 | 1,212,261,090 |
| 2024-11-28 | 13.3 | 13.34 | 13.15 | 13.19 | -0.68% | 441,793 | 583,497,002 |
| 2024-11-27 | 13.05 | 13.28 | 12.97 | 13.28 | +1.37% | 570,924 | 749,796,221 |
| 2024-11-26 | 13.35 | 13.36 | 13.09 | 13.1 | -2.17% | 833,557 | 1,099,445,657 |
| 2024-11-25 | 13.51 | 13.62 | 13.31 | 13.39 | -0.89% | 891,333 | 1,195,993,174 |
| 2024-11-22 | 14.09 | 14.09 | 13.5 | 13.51 | -4.12% | 1,101,620 | 1,517,713,753 |
| 2024-11-21 | 13.83 | 14.22 | 13.81 | 14.09 | +1.29% | 1,311,098 | 1,848,999,990 |
| 2024-11-20 | 13.81 | 13.93 | 13.74 | 13.91 | +0.29% | 791,984 | 1,095,857,226 |
| 2024-11-19 | 13.72 | 13.87 | 13.58 | 13.87 | +1.09% | 911,365 | 1,251,841,497 |
| 2024-11-18 | 13.98 | 14.09 | 13.61 | 13.72 | -1.37% | 1,060,789 | 1,470,514,026 |
| 2024-11-15 | 13.52 | 14.05 | 13.5 | 13.91 | +2.73% | 1,418,672 | 1,967,258,817 |
| 2024-11-14 | 13.86 | 13.97 | 13.54 | 13.54 | -2.59% | 931,858 | 1,279,529,437 |
| 2024-11-13 | 13.89 | 14.02 | 13.74 | 13.9 | -0.86% | 1,072,987 | 1,488,263,326 |
| 2024-11-12 | 14.19 | 14.49 | 13.95 | 14.02 | -1.27% | 1,366,420 | 1,942,487,853 |
| 2024-11-11 | 14.05 | 14.21 | 13.86 | 14.2 | +0.42% | 1,216,225 | 1,709,531,110 |
| 2024-11-08 | 14.41 | 14.5 | 14.05 | 14.14 | -1.05% | 1,420,164 | 2,020,790,872 |
| 2024-11-07 | 13.7 | 14.29 | 13.61 | 14.29 | +3.7% | 1,735,248 | 2,441,510,155 |
| 2024-11-06 | 13.8 | 13.95 | 13.68 | 13.78 | -0.07% | 1,354,544 | 1,870,899,666 |
| 2024-11-05 | 13.46 | 13.89 | 13.33 | 13.79 | +2.22% | 1,564,982 | 2,134,415,873 |
| 2024-11-04 | 13.46 | 13.63 | 13.35 | 13.49 | +0.22% | 973,254 | 1,308,466,971 |
| 2024-11-01 | 13.36 | 13.62 | 13.3 | 13.46 | +0.82% | 1,095,037 | 1,480,072,844 |
| 2024-10-31 | 13.51 | 13.54 | 13.27 | 13.35 | -1.04% | 1,122,056 | 1,502,645,355 |
| 2024-10-30 | 13.36 | 13.54 | 13.32 | 13.49 | +0.52% | 699,052 | 940,388,936 |
| 2024-10-29 | 13.78 | 13.84 | 13.4 | 13.42 | -2.4% | 968,257 | 1,314,111,304 |
| 2024-10-28 | 13.49 | 13.75 | 13.43 | 13.75 | +1.78% | 1,013,931 | 1,384,545,454 |
| 2024-10-25 | 13.32 | 13.61 | 13.28 | 13.51 | +1.35% | 878,845 | 1,183,295,727 |
| 2024-10-24 | 13.65 | 13.65 | 13.33 | 13.33 | -2.34% | 854,854 | 1,147,313,743 |
| 2024-10-23 | 13.58 | 13.74 | 13.41 | 13.65 | +0.81% | 1,246,610 | 1,691,533,024 |
| 2024-10-22 | 13.5 | 13.62 | 13.41 | 13.54 | +0.07% | 1,008,442 | 1,361,907,496 |
| 2024-10-21 | 13.47 | 13.68 | 13.23 | 13.53 | +0.52% | 992,387 | 1,333,190,285 |
| 2024-10-18 | 13.21 | 13.7 | 13.02 | 13.46 | -0.74% | 1,172,813 | 1,563,309,659 |
| 2024-10-17 | 13.78 | 13.97 | 13.56 | 13.56 | -1.24% | 649,328 | 892,041,547 |
| 2024-10-16 | 13.74 | 13.84 | 13.59 | 13.73 | -0.79% | 893,892 | 1,224,506,106 |
| 2024-10-15 | 14.48 | 14.49 | 13.81 | 13.84 | -4.68% | 1,230,058 | 1,730,843,371 |
| 2024-10-14 | 14.33 | 14.59 | 14.21 | 14.52 | +1.47% | 764,256 | 1,102,436,585 |
| 2024-10-11 | 14.85 | 14.95 | 14.16 | 14.31 | -3.64% | 944,462 | 1,365,821,077 |
| 2024-10-10 | 14.5 | 15.17 | 14.49 | 14.85 | +2.56% | 1,230,974 | 1,832,039,421 |
| 2024-10-09 | 15.6 | 15.6 | 14.39 | 14.48 | -9.22% | 1,984,430 | 2,964,034,530 |
| 2024-10-08 | 17.44 | 17.44 | 15.53 | 15.95 | +0.5% | 2,493,707 | 4,083,079,718 |
| 2024-09-30 | 15.18 | 15.98 | 14.83 | 15.87 | +9% | 1,913,367 | 2,961,878,396 |
| 2024-09-27 | 14.22 | 14.75 | 14.06 | 14.56 | +5.51% | 1,356,057 | 1,951,706,629 |
| 2024-09-26 | 13.1 | 13.8 | 13.08 | 13.8 | +5.1% | 906,367 | 1,221,427,057 |
| 2024-09-25 | 13.22 | 13.55 | 13.1 | 13.13 | +1.08% | 964,209 | 1,284,869,037 |
| 2024-09-24 | 12.71 | 13 | 12.51 | 12.99 | +3.01% | 830,477 | 1,064,497,272 |
| 2024-09-23 | 12.49 | 12.7 | 12.44 | 12.61 | +1.04% | 394,000 | 497,487,817 |
| 2024-09-20 | 12.6 | 12.63 | 12.34 | 12.48 | -1.19% | 666,814 | 833,138,426 |
| 2024-09-19 | 12.05 | 12.73 | 11.9 | 12.63 | +4.99% | 958,697 | 1,196,795,863 |
| 2024-09-18 | 11.72 | 12.09 | 11.67 | 12.03 | +2.65% | 496,410 | 591,622,639 |
| 2024-09-13 | 11.78 | 11.89 | 11.64 | 11.72 | -0.42% | 379,064 | 446,498,890 |
| 2024-09-12 | 11.92 | 12.14 | 11.74 | 11.77 | -1.26% | 495,021 | 588,979,431 |
| 2024-09-11 | 12.07 | 12.09 | 11.83 | 11.92 | -1.73% | 581,694 | 693,476,288 |
| 2024-09-10 | 12.14 | 12.2 | 11.95 | 12.13 | -0.41% | 512,113 | 617,268,570 |
| 2024-09-09 | 12.4 | 12.46 | 12.1 | 12.18 | -2.56% | 639,106 | 780,564,910 |
| 2024-09-06 | 12.74 | 12.81 | 12.49 | 12.5 | -2.04% | 459,335 | 579,730,381 |
| 2024-09-05 | 12.63 | 12.83 | 12.61 | 12.76 | +1.27% | 471,123 | 600,362,891 |
| 2024-09-04 | 12.59 | 12.75 | 12.38 | 12.6 | -0.4% | 563,882 | 708,817,317 |
| 2024-09-03 | 12.64 | 12.71 | 12.54 | 12.65 | -0.32% | 531,037 | 671,326,423 |
| 2024-09-02 | 12.9 | 12.9 | 12.59 | 12.69 | -2.08% | 709,758 | 902,662,114 |
| 2024-08-30 | 12.66 | 13.18 | 12.42 | 12.96 | +2.13% | 1,083,173 | 1,397,072,681 |
| 2024-08-29 | 12.76 | 12.82 | 12.65 | 12.69 | -0.94% | 611,755 | 778,652,642 |
| 2024-08-28 | 12.8 | 12.89 | 12.71 | 12.81 | -0.31% | 433,049 | 554,138,303 |
| 2024-08-27 | 13.02 | 13.03 | 12.8 | 12.85 | -1.61% | 466,502 | 600,617,503 |
| 2024-08-26 | 13.38 | 13.46 | 12.97 | 13.06 | -2.1% | 762,080 | 997,624,702 |
| 2024-08-23 | 13.09 | 13.42 | 12.98 | 13.34 | +2.69% | 849,016 | 1,125,073,271 |
| 2024-08-22 | 13.03 | 13.06 | 12.85 | 12.99 | -0.31% | 452,503 | 586,639,462 |
| 2024-08-21 | 12.87 | 13.14 | 12.84 | 13.03 | +0.93% | 551,490 | 718,868,733 |
| 2024-08-20 | 13 | 13.03 | 12.76 | 12.91 | -0.69% | 437,016 | 561,918,336 |
| 2024-08-19 | 12.79 | 13.02 | 12.74 | 13 | +1.96% | 593,480 | 770,024,629 |
| 2024-08-16 | 13.02 | 13.06 | 12.73 | 12.75 | -2% | 537,263 | 689,941,675 |
| 2024-08-15 | 12.8 | 13.13 | 12.73 | 13.01 | +1.48% | 529,880 | 688,656,073 |
| 2024-08-14 | 12.93 | 13.04 | 12.81 | 12.82 | -1% | 349,752 | 450,419,082 |
| 2024-08-13 | 12.61 | 13.08 | 12.61 | 12.95 | +2.45% | 740,170 | 956,421,100 |
| 2024-08-12 | 12.6 | 12.73 | 12.53 | 12.64 | -0.16% | 360,762 | 455,580,694 |
| 2024-08-09 | 12.85 | 13.07 | 12.65 | 12.66 | -1.02% | 515,504 | 661,362,519 |
| 2024-08-08 | 12.76 | 12.86 | 12.53 | 12.79 | -0.31% | 618,354 | 785,683,854 |
| 2024-08-07 | 12.9 | 13.09 | 12.83 | 12.83 | -1% | 525,234 | 679,508,598 |
| 2024-08-06 | 13 | 13.09 | 12.8 | 12.96 | +0.7% | 585,701 | 758,073,937 |
| 2024-08-05 | 12.9 | 13.2 | 12.86 | 12.87 | -1.76% | 670,256 | 872,842,091 |
| 2024-08-02 | 13.36 | 13.46 | 13.03 | 13.1 | -2.89% | 846,321 | 1,115,759,650 |
| 2024-08-01 | 13.6 | 13.83 | 13.41 | 13.49 | -2.25% | 803,184 | 1,088,524,099 |
| 2024-07-31 | 13.31 | 13.88 | 13.25 | 13.8 | +3.37% | 998,382 | 1,365,768,563 |
| 2024-07-30 | 13.79 | 13.9 | 13.26 | 13.35 | -3.75% | 946,200 | 1,274,750,536 |
| 2024-07-29 | 14.4 | 14.49 | 13.55 | 13.87 | -1.91% | 1,504,142 | 2,086,082,903 |
| 2024-07-26 | 13.5 | 14.14 | 13.4 | 14.14 | +10.04% | 1,493,376 | 2,077,771,176 |
| 2024-07-25 | 13.05 | 13.05 | 12.75 | 12.85 | -1.23% | 441,319 | 566,958,418 |
| 2024-07-24 | 13.11 | 13.25 | 12.83 | 13.01 | -1.29% | 675,771 | 878,195,485 |
| 2024-07-23 | 13.54 | 13.68 | 13.17 | 13.18 | -2.3% | 568,439 | 759,862,610 |
| 2024-07-22 | 13.8 | 13.85 | 13.38 | 13.49 | -2.95% | 757,014 | 1,023,378,766 |
| 2024-07-19 | 13.77 | 14.07 | 13.74 | 13.9 | +0.43% | 550,181 | 766,329,691 |
| 2024-07-18 | 13.75 | 13.95 | 13.65 | 13.84 | +0.22% | 533,632 | 737,324,588 |
| 2024-07-17 | 13.9 | 13.93 | 13.69 | 13.81 | -1.15% | 663,214 | 915,790,633 |
| 2024-07-16 | 14.66 | 14.84 | 13.93 | 13.97 | -4.77% | 1,118,862 | 1,576,614,828 |
| 2024-07-15 | 14.7 | 14.96 | 14.6 | 14.67 | +2.8% | 729,861 | 1,075,501,201 |
| 2024-07-12 | 14.16 | 14.32 | 14.02 | 14.27 | -0.07% | 364,861 | 518,957,141 |
| 2024-07-11 | 14.27 | 14.4 | 14.09 | 14.28 | +1.28% | 580,685 | 827,937,128 |
| 2024-07-10 | 14.17 | 14.23 | 13.91 | 14.1 | -0.7% | 530,688 | 746,964,635 |
| 2024-07-09 | 13.7 | 14.2 | 13.66 | 14.2 | +4.49% | 867,129 | 1,215,505,600 |
| 2024-07-08 | 14.01 | 14.02 | 13.49 | 13.59 | -3.62% | 897,712 | 1,228,388,958 |
| 2024-07-05 | 14.19 | 14.26 | 13.88 | 14.1 | -0.98% | 567,520 | 797,107,316 |
| 2024-07-04 | 14.28 | 14.59 | 14.18 | 14.24 | +0.14% | 708,762 | 1,017,807,171 |
| 2024-07-03 | 14.6 | 14.72 | 14.15 | 14.22 | -3.27% | 935,479 | 1,342,199,645 |
| 2024-07-02 | 15.62 | 15.67 | 14.44 | 14.7 | -6.43% | 1,615,805 | 2,388,235,245 |
| 2024-07-01 | 16.18 | 16.19 | 15.46 | 15.71 | -3.26% | 959,247 | 1,506,390,576 |
| 2024-06-28 | 15.88 | 16.34 | 15.83 | 16.24 | +0.56% | 719,753 | 1,168,152,055 |
| 2024-06-27 | 16.06 | 16.4 | 15.98 | 16.15 | +0.19% | 775,459 | 1,256,741,589 |
| 2024-06-26 | 15.85 | 16.13 | 15.66 | 16.12 | +1.38% | 588,016 | 938,431,525 |
| 2024-06-25 | 15.19 | 16.06 | 15.19 | 15.9 | +4.26% | 969,159 | 1,534,691,044 |
| 2024-06-24 | 15.33 | 15.54 | 15.05 | 15.25 | -0.91% | 471,565 | 717,700,620 |
| 2024-06-21 | 15.35 | 15.46 | 15.12 | 15.39 | +0.52% | 442,479 | 678,005,129 |
| 2024-06-20 | 15.53 | 15.65 | 15.22 | 15.31 | -1.54% | 383,769 | 590,206,444 |
| 2024-06-19 | 15.74 | 15.87 | 15.51 | 15.55 | -1.52% | 456,832 | 716,164,070 |
| 2024-06-18 | 15.74 | 15.82 | 15.18 | 15.79 | +0.32% | 682,987 | 1,057,641,297 |
| 2024-06-17 | 15.85 | 16.13 | 15.68 | 15.74 | -1.38% | 492,079 | 780,482,248 |
| 2024-06-14 | 15.5 | 16.16 | 15.45 | 15.96 | +2.84% | 820,385 | 1,308,513,555 |
| 2024-06-13 | 15.8 | 15.86 | 15.41 | 15.52 | -1.71% | 382,585 | 594,552,252 |
| 2024-06-12 | 15.6 | 15.85 | 15.54 | 15.79 | +0.64% | 320,975 | 505,132,345 |
| 2024-06-11 | 16.02 | 16.04 | 15.52 | 15.69 | -2.36% | 559,909 | 879,986,929 |
| 2024-06-07 | 15.98 | 16.14 | 15.81 | 16.07 | +0.44% | 504,411 | 806,148,882 |
| 2024-06-06 | 15.74 | 16.16 | 15.72 | 16 | +1.65% | 482,464 | 773,241,976 |
| 2024-06-05 | 15.9 | 15.97 | 15.72 | 15.74 | -1.01% | 353,747 | 560,181,878 |
| 2024-06-04 | 15.51 | 16.02 | 15.3 | 15.9 | +2.12% | 726,581 | 1,142,795,031 |
| 2024-06-03 | 15.81 | 16.05 | 15.42 | 15.57 | -2.14% | 919,515 | 1,438,810,873 |
| 2024-05-31 | 16.16 | 16.28 | 15.89 | 15.91 | -1.85% | 608,188 | 974,547,564 |
| 2024-05-30 | 16.09 | 16.35 | 16.04 | 16.21 | +0.68% | 372,097 | 603,824,568 |
| 2024-05-29 | 16.19 | 16.2 | 15.78 | 16.1 | -0.62% | 581,194 | 930,939,563 |
| 2024-05-28 | 16.59 | 16.64 | 16.19 | 16.2 | -2.35% | 491,141 | 801,852,570 |
| 2024-05-27 | 16.24 | 16.66 | 16.14 | 16.59 | +2.28% | 803,127 | 1,319,558,373 |
| 2024-05-24 | 16.16 | 16.36 | 16.01 | 16.22 | -0.12% | 510,446 | 829,763,016 |
| 2024-05-23 | 16.48 | 16.56 | 16.17 | 16.24 | -1.81% | 706,810 | 1,153,363,959 |
| 2024-05-22 | 16.67 | 16.83 | 16.44 | 16.54 | -1.55% | 501,686 | 831,712,211 |
| 2024-05-21 | 16.5 | 16.86 | 16.45 | 16.8 | +1.33% | 755,653 | 1,264,534,977 |
| 2024-05-20 | 17.1 | 17.18 | 16.04 | 16.58 | -3.55% | 1,688,861 | 2,769,355,533 |
| 2024-05-17 | 17.43 | 17.68 | 17 | 17.19 | -1.49% | 519,357 | 893,949,087 |
| 2024-05-16 | 17.98 | 18.03 | 17.45 | 17.45 | -2.95% | 693,037 | 1,219,505,460 |
| 2024-05-15 | 17.65 | 18.31 | 17.59 | 17.98 | +1.81% | 652,846 | 1,179,363,213 |
| 2024-05-14 | 17.79 | 18.15 | 17.57 | 17.66 | -0.79% | 564,281 | 1,003,555,495 |
| 2024-05-13 | 17.73 | 17.85 | 17.57 | 17.8 | +0.06% | 422,004 | 748,616,836 |
| 2024-05-10 | 17.86 | 18.17 | 17.63 | 17.79 | -0.95% | 564,296 | 1,008,678,033 |
| 2024-05-09 | 17.17 | 18.03 | 17.12 | 17.96 | +4.24% | 735,196 | 1,302,081,778 |
| 2024-05-08 | 17.54 | 17.57 | 17.18 | 17.23 | -1.03% | 278,053 | 481,860,307 |
| 2024-05-07 | 17.25 | 17.64 | 17.21 | 17.41 | +0.58% | 453,638 | 791,805,223 |
| 2024-05-06 | 17.4 | 17.67 | 16.82 | 17.31 | -0.46% | 1,263,108 | 2,161,950,695 |
| 2024-04-30 | 17.82 | 17.9 | 17.27 | 17.39 | -1.97% | 678,589 | 1,190,299,071 |
| 2024-04-29 | 17.69 | 17.83 | 17.38 | 17.74 | +0.45% | 539,998 | 955,027,636 |
| 2024-04-26 | 17.62 | 17.76 | 17.39 | 17.66 | +0.68% | 453,568 | 795,592,566 |
| 2024-04-25 | 17.76 | 17.89 | 17.45 | 17.54 | -1.41% | 280,322 | 492,567,155 |
| 2024-04-24 | 17.27 | 17.82 | 17.27 | 17.79 | +1.48% | 439,779 | 776,734,156 |
| 2024-04-23 | 18.08 | 18.15 | 17.43 | 17.53 | -3.47% | 750,607 | 1,327,980,610 |
| 2024-04-22 | 18.59 | 19.02 | 18.13 | 18.16 | -1.78% | 735,318 | 1,361,628,606 |
| 2024-04-19 | 18.3 | 18.56 | 18.28 | 18.49 | +0.54% | 329,921 | 609,030,326 |
| 2024-04-18 | 18.44 | 18.75 | 18.31 | 18.39 | -0.54% | 472,466 | 873,651,370 |
| 2024-04-17 | 18.25 | 18.49 | 17.95 | 18.49 | +1.82% | 497,049 | 909,448,683 |
| 2024-04-16 | 18.35 | 18.52 | 18.11 | 18.16 | -1.25% | 576,121 | 1,054,661,440 |
| 2024-04-15 | 17.87 | 18.5 | 17.8 | 18.39 | +2.74% | 718,398 | 1,309,752,160 |
| 2024-04-12 | 17.81 | 18.03 | 17.78 | 17.9 | 0% | 334,410 | 599,489,767 |
| 2024-04-11 | 17.5 | 18.13 | 17.41 | 17.9 | +1.99% | 522,633 | 935,204,488 |
| 2024-04-10 | 17.45 | 17.72 | 17.39 | 17.55 | +0.17% | 250,424 | 439,805,144 |
| 2024-04-09 | 17.8 | 17.85 | 17.3 | 17.52 | -1.3% | 489,333 | 854,402,334 |
| 2024-04-08 | 17.65 | 18.03 | 17.61 | 17.75 | -0.11% | 420,221 | 750,027,523 |
| 2024-04-03 | 17.78 | 17.84 | 17.62 | 17.77 | -0.06% | 430,103 | 762,402,736 |
| 2024-04-02 | 17.2 | 17.82 | 17.2 | 17.78 | +3.55% | 828,661 | 1,462,811,782 |
| 2024-04-01 | 16.86 | 17.21 | 16.84 | 17.17 | +2.88% | 714,980 | 1,220,459,059 |
| 2024-03-29 | 16.23 | 16.77 | 16.23 | 16.69 | +2.33% | 439,686 | 731,124,435 |
| 2024-03-28 | 15.96 | 16.5 | 15.95 | 16.31 | +1.43% | 457,770 | 747,138,349 |
| 2024-03-27 | 16.56 | 16.58 | 16.08 | 16.08 | -2.6% | 395,371 | 643,065,057 |
| 2024-03-26 | 16.31 | 16.58 | 16.16 | 16.51 | +1.48% | 525,138 | 862,863,145 |
| 2024-03-25 | 16.02 | 16.49 | 15.98 | 16.27 | +1.37% | 508,329 | 829,216,644 |
| 2024-03-22 | 16.04 | 16.11 | 15.87 | 16.05 | +0.19% | 346,581 | 553,629,256 |
| 2024-03-21 | 16.14 | 16.21 | 15.94 | 16.02 | -0.74% | 338,315 | 543,758,762 |
| 2024-03-20 | 16.2 | 16.38 | 16.06 | 16.14 | -0.55% | 372,690 | 603,592,179 |
| 2024-03-19 | 16.48 | 16.5 | 16.04 | 16.23 | -1.93% | 550,871 | 891,874,510 |
| 2024-03-18 | 16.43 | 16.68 | 16.42 | 16.55 | +0.79% | 344,200 | 568,904,360 |
| 2024-03-15 | 16.42 | 16.48 | 16.2 | 16.42 | +0.06% | 318,207 | 520,550,607 |
| 2024-03-14 | 15.95 | 16.58 | 15.9 | 16.41 | +2.88% | 731,094 | 1,201,748,844 |
| 2024-03-13 | 15.99 | 16.04 | 15.79 | 15.95 | +0.38% | 494,850 | 788,647,024 |
| 2024-03-12 | 16.32 | 16.37 | 15.7 | 15.89 | -2.69% | 886,078 | 1,405,957,135 |
| 2024-03-11 | 16.61 | 16.75 | 16.1 | 16.33 | -1.63% | 507,707 | 829,063,578 |
| 2024-03-08 | 16.55 | 16.78 | 16.51 | 16.6 | +0.3% | 369,290 | 613,788,563 |
| 2024-03-07 | 16.4 | 16.7 | 16.39 | 16.55 | +0.73% | 454,137 | 752,522,637 |
| 2024-03-06 | 16.37 | 16.66 | 16.33 | 16.43 | +0.31% | 484,914 | 799,137,143 |
| 2024-03-05 | 16.25 | 16.48 | 16.06 | 16.38 | +0.99% | 596,058 | 970,683,416 |
| 2024-03-04 | 16.31 | 16.53 | 16.09 | 16.22 | -0.67% | 695,055 | 1,130,372,765 |
| 2024-03-01 | 17 | 17.04 | 16.24 | 16.33 | -3.26% | 824,646 | 1,355,640,983 |
| 2024-02-29 | 15.93 | 16.93 | 15.89 | 16.88 | +5.7% | 818,100 | 1,353,398,577 |
| 2024-02-28 | 16.68 | 16.68 | 15.9 | 15.97 | -4.26% | 904,954 | 1,454,325,948 |
| 2024-02-27 | 16.74 | 16.79 | 16.5 | 16.68 | -0.42% | 477,161 | 793,896,984 |
| 2024-02-26 | 16.47 | 17.02 | 16.46 | 16.75 | +2.89% | 784,846 | 1,318,478,176 |
| 2024-02-23 | 16.54 | 16.6 | 16.26 | 16.28 | -0.97% | 338,656 | 553,565,765 |
| 2024-02-22 | 16.1 | 16.49 | 16.04 | 16.44 | +1.61% | 507,200 | 829,086,786 |
| 2024-02-21 | 16.32 | 16.52 | 16.16 | 16.18 | -0.61% | 637,709 | 1,041,098,351 |
| 2024-02-20 | 15.73 | 16.33 | 15.7 | 16.28 | +3.17% | 797,457 | 1,287,705,849 |
| 2024-02-19 | 15.55 | 15.8 | 15.51 | 15.78 | +0.38% | 530,869 | 833,065,001 |
| 2024-02-08 | 15.51 | 15.77 | 15.47 | 15.72 | +1.62% | 609,842 | 956,603,968 |
| 2024-02-07 | 15.32 | 15.68 | 15.26 | 15.47 | +0.45% | 967,235 | 1,494,763,778 |
| 2024-02-06 | 15 | 15.45 | 14.96 | 15.4 | +1.99% | 793,399 | 1,214,780,314 |
| 2024-02-05 | 14.8 | 15.23 | 14.75 | 15.1 | +0.94% | 873,517 | 1,312,878,915 |
| 2024-02-02 | 15.05 | 15.21 | 14.58 | 14.96 | -0.47% | 529,951 | 793,937,852 |
| 2024-02-01 | 14.77 | 15.26 | 14.7 | 15.03 | +1.76% | 542,328 | 815,949,970 |
| 2024-01-31 | 14.91 | 15.13 | 14.75 | 14.77 | -1.07% | 436,952 | 650,650,874 |
| 2024-01-30 | 14.97 | 15.17 | 14.9 | 14.93 | -0.6% | 507,749 | 764,450,598 |
| 2024-01-29 | 15.16 | 15.32 | 15.01 | 15.02 | -0.92% | 472,635 | 716,258,728 |
| 2024-01-26 | 15.11 | 15.26 | 14.97 | 15.16 | +0.46% | 479,783 | 726,243,533 |
| 2024-01-25 | 14.66 | 15.15 | 14.65 | 15.09 | +2.65% | 645,288 | 968,752,110 |
| 2024-01-24 | 14.36 | 14.76 | 14.31 | 14.7 | +4.33% | 755,257 | 1,097,480,194 |
| 2024-01-23 | 14 | 14.19 | 13.77 | 14.09 | +0.43% | 457,184 | 639,971,824 |
| 2024-01-22 | 14.3 | 14.4 | 13.97 | 14.03 | -1.89% | 596,877 | 850,428,022 |
| 2024-01-19 | 14.5 | 14.51 | 14.24 | 14.3 | -2.05% | 459,580 | 660,184,663 |
| 2024-01-18 | 14.6 | 14.68 | 14.15 | 14.6 | -0.82% | 676,312 | 973,429,268 |
| 2024-01-17 | 14.92 | 15.03 | 14.72 | 14.72 | -1.6% | 416,549 | 618,930,123 |
| 2024-01-16 | 14.5 | 15.13 | 14.5 | 14.96 | +2.68% | 791,000 | 1,180,082,455 |
| 2024-01-15 | 14.37 | 14.69 | 14.27 | 14.57 | +0.9% | 471,923 | 684,590,945 |
| 2024-01-12 | 14.15 | 14.58 | 14.13 | 14.44 | +2.41% | 558,060 | 806,078,046 |
| 2024-01-11 | 14.03 | 14.28 | 13.89 | 14.1 | +0.5% | 412,433 | 583,670,764 |
| 2024-01-10 | 14.02 | 14.21 | 13.87 | 14.03 | -0.5% | 312,661 | 438,715,472 |
| 2024-01-09 | 13.98 | 14.17 | 13.94 | 14.1 | +0.86% | 323,609 | 455,705,066 |
| 2024-01-08 | 14.24 | 14.35 | 13.93 | 13.98 | -1.2% | 412,529 | 580,715,059 |
| 2024-01-05 | 14.15 | 14.45 | 14.07 | 14.15 | +0.21% | 515,048 | 735,846,448 |
| 2024-01-04 | 14.01 | 14.2 | 13.94 | 14.12 | +0.79% | 428,345 | 602,671,048 |
| 2024-01-03 | 13.82 | 14.16 | 13.76 | 14.01 | +0.94% | 599,445 | 839,756,135 |
| 2024-01-02 | 13.67 | 14.05 | 13.61 | 13.88 | +1.68% | 497,134 | 690,350,895 |
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：