股票概览
16.21
-4.08%
-0.69
16.9
开盘价
16.97
最高价
16.2
最低价
474,766
成交量
数据更新至: 2024-12-31
技术指标
16.53
MA5 (5日均线)
16.44
MA10 (10日均线)
16.57
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 | 16.9 | 16.97 | 16.2 | 16.21 | -4.08% | 474,766 | 785,567,691 |
| 2024-12-30 | 16.56 | 16.9 | 16.53 | 16.9 | +1.81% | 452,499 | 759,305,632 |
| 2024-12-27 | 16.48 | 16.76 | 16.42 | 16.6 | +0.85% | 423,390 | 703,433,293 |
| 2024-12-26 | 16.45 | 16.54 | 16.4 | 16.46 | -0.12% | 243,692 | 401,254,276 |
| 2024-12-25 | 16.47 | 16.54 | 16.2 | 16.48 | +0.06% | 421,282 | 691,148,164 |
| 2024-12-24 | 16.22 | 16.49 | 16.22 | 16.47 | +1.35% | 310,118 | 507,941,802 |
| 2024-12-23 | 16.25 | 16.53 | 16.21 | 16.25 | -0.43% | 259,970 | 425,339,629 |
| 2024-12-20 | 16.35 | 16.44 | 16.29 | 16.32 | -0.24% | 237,724 | 388,758,928 |
| 2024-12-19 | 16.2 | 16.37 | 16.14 | 16.36 | +0.37% | 221,627 | 360,503,682 |
| 2024-12-18 | 16.42 | 16.49 | 16.28 | 16.3 | -0.49% | 240,744 | 394,273,244 |
| 2024-12-17 | 16.34 | 16.5 | 16.27 | 16.38 | -0.12% | 318,642 | 521,574,688 |
| 2024-12-16 | 16.59 | 16.63 | 16.34 | 16.4 | -0.97% | 308,631 | 507,294,465 |
| 2024-12-13 | 16.87 | 16.87 | 16.5 | 16.56 | -2.42% | 544,856 | 905,159,794 |
| 2024-12-12 | 16.84 | 17.11 | 16.77 | 16.97 | +0.83% | 411,580 | 696,527,629 |
| 2024-12-11 | 16.83 | 16.98 | 16.77 | 16.83 | -0.41% | 315,447 | 532,149,539 |
| 2024-12-10 | 17.47 | 17.65 | 16.88 | 16.9 | +1.08% | 824,711 | 1,419,386,072 |
| 2024-12-09 | 16.83 | 16.94 | 16.54 | 16.72 | -1.18% | 399,715 | 669,875,283 |
| 2024-12-06 | 16.74 | 17.16 | 16.71 | 16.92 | +0.89% | 628,351 | 1,064,405,092 |
| 2024-12-05 | 16.62 | 16.95 | 16.6 | 16.77 | +0.54% | 311,153 | 522,216,021 |
| 2024-12-04 | 16.64 | 16.88 | 16.57 | 16.68 | -0.36% | 436,645 | 730,156,592 |
| 2024-12-03 | 16.64 | 16.79 | 16.49 | 16.74 | +0.48% | 372,818 | 620,163,539 |
| 2024-12-02 | 16.38 | 16.79 | 16.28 | 16.66 | +1.34% | 467,122 | 776,790,484 |
| 2024-11-29 | 16.06 | 16.8 | 16.06 | 16.44 | +1.8% | 632,320 | 1,040,346,852 |
| 2024-11-28 | 16.21 | 16.32 | 16.08 | 16.15 | -0.92% | 458,645 | 743,270,093 |
| 2024-11-27 | 16.06 | 16.3 | 16.03 | 16.3 | +1.62% | 490,527 | 793,324,708 |
| 2024-11-26 | 16.06 | 16.26 | 16.02 | 16.04 | -0.25% | 326,778 | 526,763,411 |
| 2024-11-25 | 16.14 | 16.2 | 15.85 | 16.08 | -0.06% | 445,848 | 715,764,496 |
| 2024-11-22 | 16.8 | 16.81 | 16.03 | 16.09 | -4.28% | 517,082 | 850,294,046 |
| 2024-11-21 | 16.78 | 16.91 | 16.63 | 16.81 | +0.12% | 401,366 | 673,419,665 |
| 2024-11-20 | 16.65 | 16.89 | 16.58 | 16.79 | +0.06% | 375,988 | 629,566,457 |
| 2024-11-19 | 16.76 | 16.83 | 16.41 | 16.78 | +0.78% | 518,742 | 862,694,827 |
| 2024-11-18 | 16.86 | 17.06 | 16.59 | 16.65 | -1.01% | 569,547 | 958,646,699 |
| 2024-11-15 | 17.34 | 17.49 | 16.81 | 16.82 | -3.11% | 627,954 | 1,077,676,026 |
| 2024-11-14 | 17.58 | 17.75 | 17.34 | 17.36 | -1.25% | 575,774 | 1,011,812,459 |
| 2024-11-13 | 17.45 | 17.68 | 17.27 | 17.58 | +0.17% | 652,684 | 1,141,305,197 |
| 2024-11-12 | 17.8 | 18.12 | 17.41 | 17.55 | -1.46% | 827,639 | 1,468,969,573 |
| 2024-11-11 | 17.6 | 17.85 | 17.5 | 17.81 | -0.34% | 933,751 | 1,650,965,414 |
| 2024-11-08 | 18.7 | 18.8 | 17.83 | 17.87 | -2.67% | 1,560,069 | 2,837,442,455 |
| 2024-11-07 | 17.15 | 18.47 | 17.05 | 18.36 | +5.82% | 1,925,612 | 3,442,251,520 |
| 2024-11-06 | 17.49 | 18 | 17.26 | 17.35 | -0.17% | 1,397,876 | 2,455,561,029 |
| 2024-11-05 | 16.6 | 17.39 | 16.37 | 17.38 | +5.21% | 1,615,011 | 2,758,752,289 |
| 2024-11-04 | 16.3 | 16.52 | 16.2 | 16.52 | +2.55% | 904,119 | 1,482,495,499 |
| 2024-11-01 | 16.19 | 16.45 | 16.08 | 16.11 | -0.62% | 889,130 | 1,443,787,188 |
| 2024-10-31 | 16.03 | 16.5 | 15.97 | 16.21 | +1.19% | 1,130,254 | 1,842,900,543 |
| 2024-10-30 | 15.92 | 16.11 | 15.81 | 16.02 | +0.38% | 522,656 | 834,462,840 |
| 2024-10-29 | 16.13 | 16.35 | 15.93 | 15.96 | -0.99% | 567,829 | 914,961,213 |
| 2024-10-28 | 16.17 | 16.17 | 16.03 | 16.12 | -0.31% | 495,264 | 796,525,899 |
| 2024-10-25 | 16.09 | 16.28 | 16.04 | 16.17 | +0.75% | 552,518 | 891,805,062 |
| 2024-10-24 | 16.06 | 16.19 | 15.9 | 16.05 | -0.86% | 468,436 | 751,281,362 |
| 2024-10-23 | 16.2 | 16.42 | 16.11 | 16.19 | +0.12% | 702,380 | 1,142,168,996 |
| 2024-10-22 | 16.07 | 16.25 | 16.04 | 16.17 | +0.62% | 580,448 | 936,308,164 |
| 2024-10-21 | 16.21 | 16.26 | 15.9 | 16.07 | -0.99% | 1,027,529 | 1,654,233,486 |
| 2024-10-18 | 15.34 | 16.77 | 15.28 | 16.23 | +5.25% | 1,566,992 | 2,501,502,063 |
| 2024-10-17 | 15.55 | 15.86 | 15.4 | 15.42 | -0.32% | 636,214 | 994,605,062 |
| 2024-10-16 | 15.2 | 15.75 | 15.19 | 15.47 | +0.32% | 749,793 | 1,160,458,835 |
| 2024-10-15 | 15.87 | 16 | 15.4 | 15.42 | -3.32% | 832,680 | 1,309,848,863 |
| 2024-10-14 | 15.89 | 16.1 | 15.32 | 15.95 | +0.57% | 1,206,974 | 1,901,454,107 |
| 2024-10-11 | 16.17 | 16.32 | 15.68 | 15.86 | -3.17% | 1,441,729 | 2,306,171,033 |
| 2024-10-10 | 17.08 | 17.28 | 16.12 | 16.38 | -3.59% | 2,038,552 | 3,375,974,668 |
| 2024-10-09 | 18.37 | 18.6 | 16.71 | 16.99 | -7.51% | 4,127,821 | 7,306,779,624 |
| 2024-10-08 | 18.37 | 18.37 | 17.1 | 18.37 | +10% | 2,180,213 | 3,985,049,411 |
| 2024-09-30 | 16.58 | 16.7 | 16.01 | 16.7 | +10.01% | 3,044,672 | 5,030,062,153 |
| 2024-09-27 | 14.18 | 15.2 | 14.17 | 15.18 | +9.05% | 2,012,253 | 2,948,872,942 |
| 2024-09-26 | 13.3 | 13.93 | 13.25 | 13.92 | +4.43% | 978,759 | 1,332,893,794 |
| 2024-09-25 | 13.19 | 13.63 | 13.19 | 13.33 | +2.62% | 1,044,394 | 1,401,634,354 |
| 2024-09-24 | 12.62 | 13.04 | 12.49 | 12.99 | +4.25% | 779,183 | 999,368,708 |
| 2024-09-23 | 12.37 | 12.53 | 12.3 | 12.46 | +0.73% | 225,701 | 280,748,581 |
| 2024-09-20 | 12.35 | 12.41 | 12.27 | 12.37 | 0% | 202,873 | 250,362,911 |
| 2024-09-19 | 12.35 | 12.53 | 12.25 | 12.37 | +0.65% | 268,512 | 332,725,680 |
| 2024-09-18 | 12.28 | 12.37 | 12.16 | 12.29 | -0.49% | 171,393 | 210,169,140 |
| 2024-09-13 | 12.33 | 12.43 | 12.25 | 12.35 | +0.49% | 217,024 | 268,276,642 |
| 2024-09-12 | 12.24 | 12.35 | 12.23 | 12.29 | +0.08% | 130,769 | 160,709,368 |
| 2024-09-11 | 12.28 | 12.38 | 12.22 | 12.28 | -0.08% | 137,157 | 168,578,373 |
| 2024-09-10 | 12.26 | 12.33 | 12.15 | 12.29 | +0.24% | 163,917 | 200,566,279 |
| 2024-09-09 | 12.21 | 12.38 | 12.16 | 12.26 | -0.24% | 223,647 | 274,872,652 |
| 2024-09-06 | 12.5 | 12.55 | 12.29 | 12.29 | -0.16% | 295,529 | 366,669,573 |
| 2024-09-05 | 12.28 | 12.33 | 12.21 | 12.31 | +0.57% | 178,222 | 218,882,756 |
| 2024-09-04 | 12.31 | 12.43 | 12.21 | 12.24 | -0.81% | 224,344 | 275,980,142 |
| 2024-09-03 | 12.1 | 12.34 | 12.1 | 12.34 | +2.07% | 337,001 | 412,536,037 |
| 2024-09-02 | 12.22 | 12.39 | 12.07 | 12.09 | +2.11% | 576,947 | 704,753,040 |
| 2024-08-30 | 11.53 | 11.92 | 11.52 | 11.84 | +2.69% | 343,015 | 404,163,886 |
| 2024-08-29 | 11.52 | 11.66 | 11.5 | 11.53 | +0.09% | 184,459 | 213,729,896 |
| 2024-08-28 | 11.6 | 11.66 | 11.5 | 11.52 | -0.95% | 132,262 | 152,991,265 |
| 2024-08-27 | 11.76 | 11.78 | 11.55 | 11.63 | -1.27% | 125,849 | 146,282,007 |
| 2024-08-26 | 11.75 | 11.87 | 11.71 | 11.78 | +0.34% | 119,614 | 140,963,882 |
| 2024-08-23 | 11.61 | 11.85 | 11.6 | 11.74 | +0.86% | 126,396 | 147,998,279 |
| 2024-08-22 | 11.83 | 11.89 | 11.6 | 11.64 | -1.52% | 152,782 | 179,160,983 |
| 2024-08-21 | 11.9 | 11.99 | 11.8 | 11.82 | -0.84% | 134,790 | 160,076,391 |
| 2024-08-20 | 12.03 | 12.06 | 11.9 | 11.92 | -0.75% | 142,206 | 170,032,098 |
| 2024-08-19 | 11.96 | 12.12 | 11.95 | 12.01 | +0.25% | 131,665 | 158,584,759 |
| 2024-08-16 | 12.01 | 12.06 | 11.97 | 11.98 | -0.42% | 103,603 | 124,337,947 |
| 2024-08-15 | 11.91 | 12.11 | 11.88 | 12.03 | +0.75% | 180,172 | 216,788,170 |
| 2024-08-14 | 12.05 | 12.08 | 11.93 | 11.94 | -1% | 87,149 | 104,420,335 |
| 2024-08-13 | 12 | 12.07 | 11.91 | 12.06 | +0.5% | 121,737 | 145,896,877 |
| 2024-08-12 | 12.03 | 12.06 | 11.96 | 12 | -0.58% | 125,291 | 150,303,090 |
| 2024-08-09 | 12.2 | 12.24 | 12.06 | 12.07 | -0.58% | 136,865 | 166,004,275 |
| 2024-08-08 | 12.11 | 12.29 | 12.09 | 12.14 | 0% | 150,873 | 183,592,517 |
| 2024-08-07 | 12.18 | 12.24 | 12.11 | 12.14 | -0.16% | 116,705 | 141,797,446 |
| 2024-08-06 | 12.29 | 12.35 | 12.08 | 12.16 | -0.41% | 179,072 | 218,100,941 |
| 2024-08-05 | 12.28 | 12.45 | 12.21 | 12.21 | -0.73% | 266,872 | 328,558,330 |
| 2024-08-02 | 12.45 | 12.53 | 12.27 | 12.3 | -1.76% | 208,128 | 257,627,419 |
| 2024-08-01 | 12.5 | 12.58 | 12.42 | 12.52 | -0.32% | 268,479 | 336,157,499 |
| 2024-07-31 | 12.15 | 12.69 | 12.14 | 12.56 | +3.37% | 476,744 | 595,942,059 |
| 2024-07-30 | 12.16 | 12.24 | 12.11 | 12.15 | -0.16% | 132,473 | 161,055,976 |
| 2024-07-29 | 12.18 | 12.3 | 12.16 | 12.17 | -0.49% | 133,805 | 163,736,310 |
| 2024-07-26 | 12.11 | 12.29 | 12.11 | 12.23 | +1.24% | 161,107 | 196,675,697 |
| 2024-07-25 | 11.95 | 12.13 | 11.93 | 12.08 | +0.83% | 155,057 | 187,006,638 |
| 2024-07-24 | 12.03 | 12.09 | 11.93 | 11.98 | -0.42% | 161,416 | 193,729,040 |
| 2024-07-23 | 12.14 | 12.26 | 12.01 | 12.03 | -1.23% | 185,758 | 225,929,223 |
| 2024-07-22 | 12.25 | 12.34 | 12.07 | 12.18 | -0.25% | 242,188 | 295,450,528 |
| 2024-07-19 | 12.05 | 12.23 | 12.02 | 12.21 | +1.08% | 210,879 | 256,320,714 |
| 2024-07-18 | 12.06 | 12.1 | 11.94 | 12.08 | 0% | 171,804 | 207,025,483 |
| 2024-07-17 | 11.94 | 12.12 | 11.94 | 12.08 | +0.83% | 192,526 | 232,071,065 |
| 2024-07-16 | 11.86 | 11.98 | 11.83 | 11.98 | +1.18% | 160,884 | 192,057,205 |
| 2024-07-15 | 11.8 | 11.87 | 11.76 | 11.84 | +0.17% | 111,978 | 132,553,663 |
| 2024-07-12 | 11.88 | 11.9 | 11.75 | 11.82 | -0.42% | 124,169 | 146,744,419 |
| 2024-07-11 | 11.79 | 11.95 | 11.73 | 11.87 | +1.54% | 214,193 | 254,325,970 |
| 2024-07-10 | 11.35 | 11.88 | 11.33 | 11.69 | +2.54% | 328,982 | 384,274,475 |
| 2024-07-09 | 11.25 | 11.43 | 11.13 | 11.4 | +1.33% | 206,715 | 233,324,599 |
| 2024-07-08 | 11.62 | 11.62 | 11.17 | 11.25 | -3.18% | 249,557 | 282,844,934 |
| 2024-07-05 | 11.71 | 11.73 | 11.54 | 11.62 | -0.6% | 171,786 | 199,668,207 |
| 2024-07-04 | 11.9 | 11.97 | 11.68 | 11.69 | -1.93% | 175,143 | 206,635,535 |
| 2024-07-03 | 12.04 | 12.04 | 11.85 | 11.92 | -2.45% | 154,798 | 184,438,801 |
| 2024-07-02 | 12.18 | 12.32 | 12.17 | 12.22 | +0.16% | 144,666 | 177,230,764 |
| 2024-07-01 | 12.15 | 12.25 | 12 | 12.2 | +0.25% | 198,530 | 240,725,840 |
| 2024-06-28 | 12.29 | 12.41 | 12.16 | 12.17 | -1.06% | 217,173 | 266,890,734 |
| 2024-06-27 | 12.32 | 12.41 | 12.27 | 12.3 | -0.4% | 131,365 | 161,841,197 |
| 2024-06-26 | 12.24 | 12.38 | 12.16 | 12.35 | +0.82% | 149,726 | 183,678,849 |
| 2024-06-25 | 12.4 | 12.47 | 12.15 | 12.25 | -1.21% | 203,644 | 250,172,482 |
| 2024-06-24 | 12.46 | 12.51 | 12.39 | 12.4 | -0.64% | 144,316 | 179,517,537 |
| 2024-06-21 | 12.51 | 12.58 | 12.46 | 12.48 | -0.08% | 111,341 | 139,229,173 |
| 2024-06-20 | 12.62 | 12.66 | 12.47 | 12.49 | -1.11% | 153,705 | 192,772,930 |
| 2024-06-19 | 12.74 | 12.78 | 12.63 | 12.63 | -0.79% | 109,041 | 138,416,627 |
| 2024-06-18 | 12.72 | 12.82 | 12.71 | 12.73 | +0.08% | 138,255 | 176,365,132 |
| 2024-06-17 | 12.66 | 12.75 | 12.61 | 12.72 | +0.08% | 161,074 | 204,667,702 |
| 2024-06-14 | 12.55 | 12.82 | 12.54 | 12.71 | +1.19% | 297,231 | 376,601,305 |
| 2024-06-13 | 12.51 | 12.66 | 12.49 | 12.56 | +0.64% | 208,139 | 261,828,572 |
| 2024-06-12 | 12.42 | 12.51 | 12.41 | 12.48 | +0.4% | 136,010 | 169,660,578 |
| 2024-06-11 | 12.39 | 12.55 | 12.35 | 12.43 | -0.32% | 191,128 | 238,084,672 |
| 2024-06-07 | 12.53 | 12.62 | 12.26 | 12.47 | -0.4% | 308,674 | 383,517,472 |
| 2024-06-06 | 12.79 | 12.83 | 12.51 | 12.52 | -2.11% | 310,458 | 392,027,619 |
| 2024-06-05 | 12.83 | 12.87 | 12.76 | 12.79 | -0.31% | 117,991 | 151,199,322 |
| 2024-06-04 | 12.77 | 12.85 | 12.77 | 12.83 | +0.23% | 127,722 | 163,686,565 |
| 2024-06-03 | 12.87 | 12.89 | 12.73 | 12.8 | -0.54% | 185,860 | 237,740,062 |
| 2024-05-31 | 12.87 | 12.93 | 12.84 | 12.87 | 0% | 121,305 | 156,428,368 |
| 2024-05-30 | 12.87 | 12.93 | 12.82 | 12.87 | -0.23% | 139,296 | 179,251,359 |
| 2024-05-29 | 12.85 | 12.98 | 12.85 | 12.9 | +0.23% | 132,017 | 170,452,582 |
| 2024-05-28 | 12.96 | 12.99 | 12.86 | 12.87 | -0.85% | 156,342 | 201,789,743 |
| 2024-05-27 | 12.91 | 13 | 12.86 | 12.98 | +0.62% | 166,967 | 215,765,344 |
| 2024-05-24 | 13.01 | 13.06 | 12.89 | 12.9 | -1% | 229,856 | 298,233,052 |
| 2024-05-23 | 13.2 | 13.2 | 13.01 | 13.03 | -1.44% | 260,593 | 340,871,181 |
| 2024-05-22 | 13.2 | 13.26 | 13.14 | 13.22 | 0% | 165,446 | 218,565,706 |
| 2024-05-21 | 13.25 | 13.29 | 13.16 | 13.22 | -0.53% | 183,395 | 242,352,755 |
| 2024-05-20 | 13.23 | 13.41 | 13.21 | 13.29 | +0.45% | 377,705 | 503,009,294 |
| 2024-05-17 | 13.03 | 13.24 | 13.01 | 13.23 | +1.46% | 280,554 | 368,449,426 |
| 2024-05-16 | 13.03 | 13.1 | 13.01 | 13.04 | +0.08% | 212,592 | 277,521,141 |
| 2024-05-15 | 13.28 | 13.29 | 13 | 13.03 | -1.36% | 314,880 | 412,769,009 |
| 2024-05-14 | 13.19 | 13.22 | 13.13 | 13.21 | +0.15% | 192,973 | 254,272,145 |
| 2024-05-13 | 13.14 | 13.25 | 13.04 | 13.19 | -0.15% | 265,457 | 348,991,420 |
| 2024-05-10 | 13.14 | 13.25 | 13.1 | 13.21 | +0.3% | 296,619 | 390,412,480 |
| 2024-05-09 | 13.07 | 13.23 | 13.06 | 13.17 | +0.46% | 264,653 | 348,342,603 |
| 2024-05-08 | 13.22 | 13.25 | 13.1 | 13.11 | -1.21% | 229,266 | 301,697,067 |
| 2024-05-07 | 13.31 | 13.31 | 13.19 | 13.27 | -0.23% | 257,213 | 340,958,941 |
| 2024-05-06 | 13.37 | 13.46 | 13.27 | 13.3 | +0.68% | 380,959 | 508,638,640 |
| 2024-04-30 | 13.39 | 13.4 | 13.18 | 13.21 | -1.64% | 351,208 | 465,753,187 |
| 2024-04-29 | 13.33 | 13.59 | 13.3 | 13.43 | +0.15% | 674,761 | 907,642,988 |
| 2024-04-26 | 13.07 | 13.49 | 13 | 13.41 | +4.11% | 743,490 | 984,018,365 |
| 2024-04-25 | 12.87 | 12.95 | 12.82 | 12.88 | -0.16% | 126,059 | 162,380,015 |
| 2024-04-24 | 12.9 | 12.93 | 12.81 | 12.9 | 0% | 135,529 | 174,346,704 |
| 2024-04-23 | 12.92 | 12.97 | 12.88 | 12.9 | -0.15% | 143,765 | 185,577,350 |
| 2024-04-22 | 12.93 | 13.02 | 12.87 | 12.92 | +0.08% | 157,745 | 204,020,487 |
| 2024-04-19 | 12.98 | 13.05 | 12.88 | 12.91 | -1% | 203,790 | 264,090,936 |
| 2024-04-18 | 12.96 | 13.19 | 12.93 | 13.04 | +0.46% | 311,655 | 407,436,650 |
| 2024-04-17 | 12.77 | 12.99 | 12.75 | 12.98 | +1.64% | 254,751 | 328,297,587 |
| 2024-04-16 | 12.8 | 12.91 | 12.74 | 12.77 | -0.93% | 243,255 | 311,593,441 |
| 2024-04-15 | 12.7 | 13.03 | 12.6 | 12.89 | +1.18% | 368,834 | 473,558,654 |
| 2024-04-12 | 12.98 | 13 | 12.72 | 12.74 | -1.77% | 328,369 | 420,895,855 |
| 2024-04-11 | 12.99 | 13.07 | 12.94 | 12.97 | -0.54% | 207,455 | 269,960,855 |
| 2024-04-10 | 13.16 | 13.18 | 12.98 | 13.04 | -1.06% | 217,365 | 283,962,144 |
| 2024-04-09 | 13.11 | 13.18 | 13.09 | 13.18 | +0.61% | 144,543 | 190,046,089 |
| 2024-04-08 | 13.14 | 13.21 | 13.01 | 13.1 | -0.83% | 243,271 | 318,995,741 |
| 2024-04-03 | 13.34 | 13.36 | 13.17 | 13.21 | -1.12% | 309,708 | 409,945,559 |
| 2024-04-02 | 13.46 | 13.51 | 13.31 | 13.36 | -0.74% | 281,198 | 376,066,924 |
| 2024-04-01 | 13.55 | 13.55 | 13.41 | 13.46 | +0.82% | 285,133 | 383,488,345 |
| 2024-03-29 | 13.3 | 13.38 | 13.24 | 13.35 | -0.52% | 256,622 | 341,466,561 |
| 2024-03-28 | 13.46 | 13.54 | 13.32 | 13.42 | -0.22% | 288,825 | 388,042,289 |
| 2024-03-27 | 13.61 | 13.68 | 13.44 | 13.45 | -1.32% | 199,608 | 270,736,187 |
| 2024-03-26 | 13.51 | 13.65 | 13.51 | 13.63 | +0.66% | 194,813 | 264,395,958 |
| 2024-03-25 | 13.71 | 13.73 | 13.51 | 13.54 | -2.24% | 337,194 | 458,889,333 |
| 2024-03-22 | 14.02 | 14.05 | 13.83 | 13.85 | -1.49% | 294,603 | 409,749,015 |
| 2024-03-21 | 14.06 | 14.19 | 14.03 | 14.06 | +0.07% | 249,085 | 350,999,431 |
| 2024-03-20 | 14.02 | 14.07 | 13.93 | 14.05 | +0.21% | 242,301 | 339,343,759 |
| 2024-03-19 | 14.2 | 14.2 | 14.01 | 14.02 | -1.34% | 284,267 | 400,383,821 |
| 2024-03-18 | 14.03 | 14.3 | 14.02 | 14.21 | +1.65% | 455,876 | 646,228,219 |
| 2024-03-15 | 13.9 | 14 | 13.83 | 13.98 | +0.36% | 225,249 | 313,233,751 |
| 2024-03-14 | 13.99 | 14.05 | 13.88 | 13.93 | -0.64% | 238,070 | 332,488,574 |
| 2024-03-13 | 14.14 | 14.15 | 13.99 | 14.02 | -0.85% | 222,000 | 312,072,873 |
| 2024-03-12 | 14.07 | 14.21 | 14.05 | 14.14 | +0.64% | 336,643 | 475,553,766 |
| 2024-03-11 | 13.91 | 14.05 | 13.89 | 14.05 | +0.93% | 266,851 | 373,586,361 |
| 2024-03-08 | 13.92 | 13.97 | 13.81 | 13.92 | +0.14% | 224,214 | 311,326,687 |
| 2024-03-07 | 13.99 | 14.1 | 13.87 | 13.9 | -0.5% | 347,301 | 485,351,966 |
| 2024-03-06 | 14.05 | 14.13 | 13.92 | 13.97 | -0.57% | 286,414 | 401,300,898 |
| 2024-03-05 | 14.08 | 14.12 | 13.98 | 14.05 | -0.43% | 294,154 | 412,984,764 |
| 2024-03-04 | 14.25 | 14.25 | 14.05 | 14.11 | -0.77% | 259,456 | 366,276,567 |
| 2024-03-01 | 14.15 | 14.27 | 14.07 | 14.22 | +0.28% | 503,247 | 712,522,792 |
| 2024-02-29 | 13.92 | 14.18 | 13.91 | 14.18 | +1.5% | 540,727 | 758,387,580 |
| 2024-02-28 | 14.25 | 14.43 | 13.97 | 13.97 | -1.62% | 610,480 | 868,644,139 |
| 2024-02-27 | 14.12 | 14.2 | 14.04 | 14.2 | +1.07% | 301,408 | 425,992,689 |
| 2024-02-26 | 14.16 | 14.22 | 14.04 | 14.05 | -0.92% | 272,612 | 385,108,515 |
| 2024-02-23 | 14.21 | 14.26 | 14.14 | 14.18 | -0.14% | 331,340 | 470,498,716 |
| 2024-02-22 | 14.06 | 14.25 | 14.03 | 14.2 | +0.57% | 364,217 | 515,394,775 |
| 2024-02-21 | 13.9 | 14.29 | 13.84 | 14.12 | +1.07% | 594,475 | 839,786,933 |
| 2024-02-20 | 13.88 | 14.04 | 13.8 | 13.97 | +0.5% | 341,688 | 475,855,088 |
| 2024-02-19 | 13.99 | 13.99 | 13.78 | 13.9 | -0.43% | 360,020 | 499,961,039 |
| 2024-02-08 | 13.93 | 14.11 | 13.91 | 13.96 | +0.65% | 438,298 | 613,726,289 |
| 2024-02-07 | 13.69 | 13.94 | 13.66 | 13.87 | +1.02% | 425,238 | 588,258,004 |
| 2024-02-06 | 13.08 | 13.8 | 13.03 | 13.73 | +4.57% | 428,043 | 578,596,314 |
| 2024-02-05 | 13.2 | 13.39 | 12.8 | 13.13 | -1.8% | 409,087 | 537,810,281 |
| 2024-02-02 | 13.59 | 13.63 | 12.93 | 13.37 | -1.47% | 407,917 | 544,572,120 |
| 2024-02-01 | 13.7 | 13.8 | 13.52 | 13.57 | -0.95% | 289,769 | 395,578,626 |
| 2024-01-31 | 13.78 | 13.88 | 13.6 | 13.7 | -0.51% | 255,262 | 350,959,960 |
| 2024-01-30 | 13.89 | 14.02 | 13.76 | 13.77 | -1.22% | 233,866 | 325,244,238 |
| 2024-01-29 | 14.07 | 14.15 | 13.93 | 13.94 | -1.06% | 264,750 | 372,060,848 |
| 2024-01-26 | 13.98 | 14.17 | 13.96 | 14.09 | +0.07% | 386,463 | 543,991,412 |
| 2024-01-25 | 13.84 | 14.12 | 13.8 | 14.08 | +1.08% | 445,595 | 623,345,468 |
| 2024-01-24 | 13.61 | 14.04 | 13.38 | 13.93 | +3.19% | 465,180 | 638,700,309 |
| 2024-01-23 | 13.43 | 13.64 | 13.26 | 13.5 | +0.6% | 244,490 | 329,206,380 |
| 2024-01-22 | 13.68 | 13.74 | 13.3 | 13.42 | -2.04% | 286,582 | 389,309,722 |
| 2024-01-19 | 13.77 | 13.78 | 13.63 | 13.7 | -0.87% | 187,258 | 256,474,367 |
| 2024-01-18 | 13.6 | 13.85 | 13.39 | 13.82 | +1.1% | 326,777 | 444,398,930 |
| 2024-01-17 | 13.92 | 13.93 | 13.67 | 13.67 | -1.73% | 221,685 | 305,810,825 |
| 2024-01-16 | 13.88 | 13.93 | 13.76 | 13.91 | +0.22% | 190,137 | 263,369,262 |
| 2024-01-15 | 13.86 | 14 | 13.79 | 13.88 | -0.22% | 108,465 | 150,675,543 |
| 2024-01-12 | 13.93 | 14.03 | 13.87 | 13.91 | -0.22% | 144,823 | 201,992,853 |
| 2024-01-11 | 13.81 | 13.98 | 13.8 | 13.94 | +0.87% | 126,424 | 175,894,019 |
| 2024-01-10 | 13.83 | 14.01 | 13.75 | 13.82 | -0.58% | 213,605 | 296,018,259 |
| 2024-01-09 | 13.99 | 14 | 13.85 | 13.9 | -0.29% | 144,859 | 201,729,161 |
| 2024-01-08 | 14.05 | 14.07 | 13.92 | 13.94 | -1.2% | 183,629 | 256,626,140 |
| 2024-01-05 | 14.09 | 14.24 | 13.99 | 14.11 | +0.07% | 212,501 | 300,103,607 |
| 2024-01-04 | 14.14 | 14.22 | 13.97 | 14.1 | -0.49% | 221,238 | 311,846,925 |
| 2024-01-03 | 14.18 | 14.24 | 14.09 | 14.17 | -0.21% | 158,055 | 223,820,548 |
| 2024-01-02 | 14.3 | 14.36 | 14.2 | 14.2 | -0.63% | 191,220 | 272,864,925 |
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：