股票概览
13.9
-2.11%
-0.3
14.19
开盘价
14.22
最高价
13.9
最低价
71,700
成交量
数据更新至: 2024-12-31
技术指标
14.14
MA5 (5日均线)
14.30
MA10 (10日均线)
14.66
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 | 14.19 | 14.22 | 13.9 | 13.9 | -2.11% | 71,700 | 100,728,180 |
| 2024-12-30 | 14.18 | 14.25 | 14.12 | 14.2 | 0% | 53,007 | 75,113,990 |
| 2024-12-27 | 14.16 | 14.28 | 14.15 | 14.2 | +0.21% | 48,717 | 69,297,607 |
| 2024-12-26 | 14.19 | 14.28 | 14.15 | 14.17 | -0.28% | 45,005 | 63,968,439 |
| 2024-12-25 | 14.37 | 14.37 | 14.16 | 14.21 | -1.11% | 52,510 | 74,628,405 |
| 2024-12-24 | 14.21 | 14.38 | 14.14 | 14.37 | +1.2% | 61,966 | 88,304,665 |
| 2024-12-23 | 14.45 | 14.46 | 14.14 | 14.2 | -1.53% | 96,570 | 138,201,826 |
| 2024-12-20 | 14.56 | 14.62 | 14.38 | 14.42 | -1.17% | 84,434 | 122,146,241 |
| 2024-12-19 | 14.56 | 14.66 | 14.46 | 14.59 | -0.68% | 84,150 | 122,329,059 |
| 2024-12-18 | 14.96 | 15.15 | 14.66 | 14.69 | 0% | 97,628 | 144,631,180 |
| 2024-12-17 | 14.78 | 14.88 | 14.65 | 14.69 | -0.68% | 78,014 | 115,087,759 |
| 2024-12-16 | 14.89 | 14.96 | 14.76 | 14.79 | -0.4% | 75,513 | 111,994,379 |
| 2024-12-13 | 15.25 | 15.3 | 14.85 | 14.85 | -3.26% | 167,869 | 251,115,562 |
| 2024-12-12 | 15.21 | 15.4 | 15.1 | 15.35 | +0.92% | 100,723 | 153,688,830 |
| 2024-12-11 | 15.06 | 15.36 | 15.06 | 15.21 | +0.73% | 84,079 | 128,135,190 |
| 2024-12-10 | 15.66 | 15.74 | 15.06 | 15.1 | -0.33% | 166,312 | 255,959,790 |
| 2024-12-09 | 15.1 | 15.36 | 15.03 | 15.15 | +0.33% | 93,012 | 141,288,075 |
| 2024-12-06 | 15.04 | 15.13 | 14.88 | 15.1 | +0.6% | 84,283 | 126,775,470 |
| 2024-12-05 | 15.01 | 15.12 | 14.97 | 15.01 | -0.53% | 58,730 | 88,282,452 |
| 2024-12-04 | 15.13 | 15.24 | 14.99 | 15.09 | -0.26% | 81,914 | 123,601,889 |
| 2024-12-03 | 15.23 | 15.3 | 15.03 | 15.13 | -0.85% | 83,104 | 125,767,277 |
| 2024-12-02 | 15.07 | 15.34 | 15.04 | 15.26 | +1.46% | 107,445 | 163,739,539 |
| 2024-11-29 | 14.82 | 15.19 | 14.81 | 15.04 | +1.55% | 94,395 | 141,860,545 |
| 2024-11-28 | 14.75 | 14.87 | 14.68 | 14.81 | +0.07% | 74,638 | 110,371,836 |
| 2024-11-27 | 14.67 | 14.83 | 14.38 | 14.8 | +0.68% | 75,361 | 109,932,065 |
| 2024-11-26 | 14.8 | 14.92 | 14.67 | 14.7 | -1.01% | 65,286 | 96,568,814 |
| 2024-11-25 | 14.75 | 14.98 | 14.64 | 14.85 | +1.02% | 73,089 | 108,046,694 |
| 2024-11-22 | 15.28 | 15.34 | 14.68 | 14.7 | -3.98% | 118,919 | 177,804,093 |
| 2024-11-21 | 15.3 | 15.42 | 15.2 | 15.31 | -0.78% | 72,134 | 110,306,699 |
| 2024-11-20 | 15.32 | 15.55 | 15.05 | 15.43 | +0.33% | 114,664 | 175,225,441 |
| 2024-11-19 | 15.09 | 15.39 | 15 | 15.38 | +2.47% | 90,122 | 136,793,925 |
| 2024-11-18 | 15.17 | 15.48 | 14.9 | 15.01 | +0.07% | 114,339 | 173,331,444 |
| 2024-11-15 | 15.15 | 15.34 | 14.97 | 15 | -1.25% | 91,404 | 138,411,727 |
| 2024-11-14 | 15.7 | 15.83 | 15.12 | 15.19 | -3.43% | 154,112 | 237,427,043 |
| 2024-11-13 | 15.56 | 15.83 | 15.49 | 15.73 | +0.51% | 91,013 | 142,458,331 |
| 2024-11-12 | 15.99 | 16.18 | 15.5 | 15.65 | -1.94% | 161,830 | 256,916,906 |
| 2024-11-11 | 16.28 | 16.3 | 15.68 | 15.96 | -3.21% | 205,746 | 326,595,407 |
| 2024-11-08 | 16.61 | 17.02 | 16.42 | 16.49 | +0.3% | 213,983 | 357,511,989 |
| 2024-11-07 | 16.01 | 16.51 | 15.81 | 16.44 | +1.48% | 195,581 | 316,490,755 |
| 2024-11-06 | 16.14 | 16.37 | 16.01 | 16.2 | +1.69% | 224,476 | 363,127,202 |
| 2024-11-05 | 15.47 | 16.04 | 15.29 | 15.93 | +2.91% | 208,075 | 329,601,656 |
| 2024-11-04 | 15.13 | 15.49 | 14.92 | 15.48 | +3.55% | 183,122 | 280,597,046 |
| 2024-11-01 | 14.51 | 15.46 | 14.51 | 14.95 | +1.77% | 243,901 | 366,146,989 |
| 2024-10-31 | 14.55 | 14.76 | 14.32 | 14.69 | -2.26% | 240,202 | 350,097,090 |
| 2024-10-30 | 15.11 | 15.32 | 14.87 | 15.03 | -1.57% | 134,571 | 202,584,596 |
| 2024-10-29 | 15.8 | 15.8 | 15.2 | 15.27 | -3.35% | 190,106 | 292,752,557 |
| 2024-10-28 | 15.2 | 15.8 | 15.2 | 15.8 | +5.19% | 240,840 | 375,401,156 |
| 2024-10-25 | 14.86 | 15.1 | 14.83 | 15.02 | +1.21% | 137,647 | 206,123,003 |
| 2024-10-24 | 14.96 | 15.03 | 14.66 | 14.84 | -1.2% | 88,770 | 131,559,812 |
| 2024-10-23 | 15.1 | 15.28 | 14.9 | 15.02 | -0.07% | 147,568 | 222,274,308 |
| 2024-10-22 | 14.79 | 15.04 | 14.74 | 15.03 | +0.67% | 115,889 | 172,846,898 |
| 2024-10-21 | 15.12 | 15.15 | 14.72 | 14.93 | -0.27% | 177,791 | 265,903,067 |
| 2024-10-18 | 14.92 | 15.2 | 14.67 | 14.97 | +0.47% | 220,302 | 328,699,542 |
| 2024-10-17 | 15.2 | 15.48 | 14.86 | 14.9 | -1.39% | 114,950 | 174,392,828 |
| 2024-10-16 | 14.88 | 15.38 | 14.88 | 15.11 | +0.07% | 95,262 | 144,133,192 |
| 2024-10-15 | 15.6 | 15.7 | 15.06 | 15.1 | -3.51% | 133,388 | 204,895,013 |
| 2024-10-14 | 15.48 | 15.78 | 15.26 | 15.65 | +2.89% | 151,058 | 234,696,083 |
| 2024-10-11 | 15.4 | 15.89 | 15 | 15.21 | -1.87% | 202,126 | 312,748,836 |
| 2024-10-10 | 15.21 | 16.1 | 14.83 | 15.5 | +2.65% | 271,559 | 422,014,856 |
| 2024-10-09 | 16.3 | 16.34 | 15.1 | 15.1 | -10.01% | 322,366 | 503,132,969 |
| 2024-10-08 | 17.98 | 18.54 | 16 | 16.78 | -0.42% | 438,680 | 757,454,612 |
| 2024-09-30 | 16.5 | 16.85 | 16.09 | 16.85 | +9.99% | 325,096 | 541,589,835 |
| 2024-09-27 | 15 | 15.58 | 14.71 | 15.32 | +5.66% | 256,173 | 388,150,499 |
| 2024-09-26 | 13.45 | 14.51 | 13.45 | 14.5 | +7.17% | 200,806 | 281,964,765 |
| 2024-09-25 | 13.98 | 14.18 | 13.51 | 13.53 | +2.19% | 235,803 | 327,069,580 |
| 2024-09-24 | 12.5 | 13.27 | 12.5 | 13.24 | +6.6% | 173,441 | 224,055,825 |
| 2024-09-23 | 12.47 | 12.57 | 12.36 | 12.42 | -0.64% | 73,920 | 92,030,783 |
| 2024-09-20 | 12.43 | 12.7 | 12.32 | 12.5 | +0.4% | 101,630 | 127,156,868 |
| 2024-09-19 | 12.2 | 12.6 | 12.09 | 12.45 | +2.47% | 108,644 | 134,714,136 |
| 2024-09-18 | 12.11 | 12.23 | 11.91 | 12.15 | +0.16% | 75,596 | 91,301,380 |
| 2024-09-13 | 12.33 | 12.43 | 12.12 | 12.13 | -0.66% | 69,758 | 85,415,334 |
| 2024-09-12 | 12.21 | 12.39 | 12.1 | 12.21 | +0.33% | 63,456 | 77,655,208 |
| 2024-09-11 | 12.19 | 12.29 | 12.05 | 12.17 | -0.65% | 48,918 | 59,494,579 |
| 2024-09-10 | 12.35 | 12.39 | 12.01 | 12.25 | -0.24% | 73,480 | 89,461,913 |
| 2024-09-09 | 12.23 | 12.32 | 12.12 | 12.28 | -0.65% | 62,408 | 76,297,005 |
| 2024-09-06 | 12.57 | 12.62 | 12.35 | 12.36 | -1.75% | 74,117 | 92,199,289 |
| 2024-09-05 | 12.62 | 12.85 | 12.49 | 12.58 | -0.32% | 86,622 | 109,442,041 |
| 2024-09-04 | 12.85 | 12.97 | 12.58 | 12.62 | -3.37% | 112,788 | 143,416,895 |
| 2024-09-03 | 12.97 | 13.23 | 12.83 | 13.06 | +0.31% | 94,811 | 124,038,647 |
| 2024-09-02 | 13.46 | 13.6 | 13 | 13.02 | -3.63% | 110,592 | 145,837,317 |
| 2024-08-30 | 13.58 | 13.83 | 13.18 | 13.51 | -0.22% | 161,620 | 218,691,711 |
| 2024-08-29 | 13.21 | 13.68 | 13.05 | 13.54 | +5.37% | 163,400 | 219,157,346 |
| 2024-08-28 | 12.87 | 13.07 | 12.79 | 12.85 | -0.77% | 66,451 | 85,708,713 |
| 2024-08-27 | 13.01 | 13.11 | 12.87 | 12.95 | -1.15% | 63,764 | 82,715,636 |
| 2024-08-26 | 13.13 | 13.22 | 12.97 | 13.1 | -0.23% | 58,278 | 76,291,244 |
| 2024-08-23 | 12.95 | 13.22 | 12.9 | 13.13 | +0.92% | 60,448 | 79,225,526 |
| 2024-08-22 | 13.2 | 13.28 | 12.93 | 13.01 | -1.44% | 54,270 | 70,815,079 |
| 2024-08-21 | 13.13 | 13.22 | 13.09 | 13.2 | +0.46% | 53,415 | 70,347,666 |
| 2024-08-20 | 13.6 | 13.65 | 13.08 | 13.14 | -3.38% | 73,785 | 97,717,319 |
| 2024-08-19 | 13.26 | 13.73 | 13.26 | 13.6 | +1.87% | 66,649 | 90,698,974 |
| 2024-08-16 | 13.5 | 13.6 | 13.34 | 13.35 | -0.89% | 54,618 | 73,326,948 |
| 2024-08-15 | 13.19 | 13.5 | 13.08 | 13.47 | +1.2% | 88,973 | 118,990,946 |
| 2024-08-14 | 13.8 | 13.83 | 13.28 | 13.31 | -3.9% | 109,218 | 147,205,588 |
| 2024-08-13 | 13.92 | 13.96 | 13.67 | 13.85 | +0.22% | 59,508 | 81,958,317 |
| 2024-08-12 | 13.79 | 13.91 | 13.7 | 13.82 | -0.36% | 48,410 | 66,868,558 |
| 2024-08-09 | 14.06 | 14.15 | 13.87 | 13.87 | -0.57% | 64,182 | 89,914,802 |
| 2024-08-08 | 14.02 | 14.11 | 13.86 | 13.95 | -0.92% | 78,722 | 110,116,589 |
| 2024-08-07 | 14.08 | 14.26 | 13.96 | 14.08 | -0.49% | 74,443 | 105,035,734 |
| 2024-08-06 | 13.87 | 14.33 | 13.87 | 14.15 | +2.61% | 157,281 | 222,127,191 |
| 2024-08-05 | 13.76 | 14.15 | 13.66 | 13.79 | -0.65% | 123,131 | 170,930,595 |
| 2024-08-02 | 13.83 | 14.03 | 13.71 | 13.88 | -1% | 65,458 | 90,892,350 |
| 2024-08-01 | 14.25 | 14.35 | 13.97 | 14.02 | -0.99% | 113,882 | 160,880,123 |
| 2024-07-31 | 13.6 | 14.19 | 13.58 | 14.16 | +4.12% | 136,367 | 190,633,756 |
| 2024-07-30 | 13.72 | 13.77 | 13.5 | 13.6 | -1.09% | 79,887 | 108,524,676 |
| 2024-07-29 | 14.09 | 14.16 | 13.74 | 13.75 | -2.62% | 115,587 | 160,157,940 |
| 2024-07-26 | 14.08 | 14.49 | 14.01 | 14.12 | +0.86% | 102,540 | 145,784,971 |
| 2024-07-25 | 14.13 | 14.25 | 13.92 | 14 | -1.82% | 133,392 | 187,757,398 |
| 2024-07-24 | 14.43 | 14.5 | 14.03 | 14.26 | -0.7% | 105,605 | 150,269,772 |
| 2024-07-23 | 15.03 | 15.05 | 14.35 | 14.36 | -4.52% | 130,316 | 190,529,447 |
| 2024-07-22 | 15.29 | 15.39 | 14.88 | 15.04 | -1.96% | 137,166 | 206,063,634 |
| 2024-07-19 | 15.45 | 15.46 | 15.13 | 15.34 | -2.23% | 92,958 | 142,463,572 |
| 2024-07-18 | 15.85 | 15.85 | 15.4 | 15.69 | -1.26% | 101,794 | 158,624,164 |
| 2024-07-17 | 16.31 | 16.37 | 15.81 | 15.89 | -2.52% | 107,801 | 172,091,076 |
| 2024-07-16 | 16.34 | 16.5 | 16.22 | 16.3 | -0.73% | 59,461 | 97,122,671 |
| 2024-07-15 | 16.31 | 16.67 | 16.2 | 16.42 | +0.37% | 100,437 | 165,598,452 |
| 2024-07-12 | 17.17 | 17.3 | 16.1 | 16.36 | -4.99% | 178,064 | 293,617,945 |
| 2024-07-11 | 16.78 | 17.27 | 16.4 | 17.22 | +3.67% | 147,181 | 247,944,144 |
| 2024-07-10 | 17.33 | 17.48 | 16.5 | 16.61 | -4.76% | 135,196 | 228,064,366 |
| 2024-07-09 | 17.04 | 17.48 | 16.83 | 17.44 | +1.87% | 78,009 | 133,896,861 |
| 2024-07-08 | 17.63 | 17.74 | 17.06 | 17.12 | -3.11% | 80,485 | 139,648,688 |
| 2024-07-05 | 17.18 | 17.77 | 17.06 | 17.67 | +2.85% | 71,288 | 124,045,423 |
| 2024-07-04 | 17.6 | 17.8 | 17.05 | 17.18 | -1.09% | 57,648 | 100,611,041 |
| 2024-07-03 | 17.38 | 17.7 | 17.25 | 17.37 | -0.4% | 50,844 | 88,785,815 |
| 2024-07-02 | 17.69 | 17.7 | 17.18 | 17.44 | -0.97% | 50,324 | 87,723,354 |
| 2024-07-01 | 17.2 | 17.66 | 17.18 | 17.61 | +2.26% | 58,014 | 101,251,864 |
| 2024-06-28 | 16.94 | 17.48 | 16.83 | 17.22 | +1.89% | 80,197 | 138,009,776 |
| 2024-06-27 | 17.45 | 17.45 | 16.83 | 16.9 | -3.26% | 92,075 | 157,371,144 |
| 2024-06-26 | 17.4 | 17.54 | 17.22 | 17.47 | -0.23% | 66,837 | 116,197,088 |
| 2024-06-25 | 17.44 | 17.79 | 17.43 | 17.51 | +0.4% | 50,524 | 88,766,049 |
| 2024-06-24 | 17.77 | 17.8 | 17.21 | 17.44 | -3.27% | 114,647 | 200,679,399 |
| 2024-06-21 | 17.86 | 18.28 | 17.73 | 18.03 | +1.24% | 65,836 | 118,887,075 |
| 2024-06-20 | 18.06 | 18.39 | 17.76 | 17.81 | -1.33% | 79,470 | 143,483,747 |
| 2024-06-19 | 17.99 | 18.35 | 17.85 | 18.05 | +0.56% | 71,409 | 129,926,486 |
| 2024-06-18 | 17.85 | 18.02 | 17.7 | 17.95 | +0.67% | 56,779 | 101,597,866 |
| 2024-06-17 | 17.98 | 18.16 | 17.68 | 17.83 | -1.38% | 82,379 | 147,284,089 |
| 2024-06-14 | 17.78 | 18.1 | 17.66 | 18.08 | +2.03% | 69,497 | 124,650,219 |
| 2024-06-13 | 18.14 | 18.25 | 17.45 | 17.72 | -2.48% | 125,989 | 222,742,630 |
| 2024-06-12 | 18 | 18.38 | 17.89 | 18.17 | +0.33% | 75,101 | 136,051,607 |
| 2024-06-11 | 17.88 | 18.23 | 17.56 | 18.11 | -1.42% | 133,526 | 238,972,722 |
| 2024-06-07 | 18.46 | 18.72 | 18.18 | 18.37 | +0.82% | 101,252 | 186,204,413 |
| 2024-06-06 | 18.49 | 18.62 | 18.07 | 18.22 | +0.11% | 100,977 | 185,474,127 |
| 2024-06-05 | 18.45 | 18.66 | 18.15 | 18.2 | -2.83% | 96,844 | 178,298,796 |
| 2024-06-04 | 18.3 | 18.8 | 18.05 | 18.73 | +2.46% | 114,295 | 211,205,009 |
| 2024-06-03 | 18.53 | 18.8 | 18.03 | 18.28 | -5.09% | 144,805 | 265,996,941 |
| 2024-05-31 | 19.26 | 19.56 | 19.11 | 19.26 | -0.36% | 95,750 | 185,111,488 |
| 2024-05-30 | 20.2 | 20.3 | 19.22 | 19.33 | -4.59% | 176,447 | 344,295,681 |
| 2024-05-29 | 20.27 | 20.78 | 19.96 | 20.26 | 0% | 136,750 | 278,084,377 |
| 2024-05-28 | 20.49 | 21.06 | 20.2 | 20.26 | +0.1% | 130,803 | 270,110,680 |
| 2024-05-27 | 19.81 | 20.31 | 19.78 | 20.24 | +1.2% | 88,481 | 177,681,933 |
| 2024-05-24 | 19.8 | 20.26 | 19.77 | 20 | +0.05% | 75,877 | 151,952,600 |
| 2024-05-23 | 20 | 20.28 | 19.71 | 19.99 | -4.49% | 146,477 | 293,013,187 |
| 2024-05-22 | 21.22 | 21.55 | 20.8 | 20.93 | -1.27% | 98,782 | 208,797,088 |
| 2024-05-21 | 21.75 | 22.07 | 20.95 | 21.2 | -3.06% | 154,230 | 330,299,749 |
| 2024-05-20 | 21.12 | 22.04 | 20.74 | 21.87 | +7.58% | 260,576 | 557,346,090 |
| 2024-05-17 | 19.87 | 20.34 | 19.56 | 20.33 | +2.37% | 136,663 | 272,493,587 |
| 2024-05-16 | 20.25 | 20.38 | 19.6 | 19.86 | -0.7% | 158,366 | 316,436,981 |
| 2024-05-15 | 20.32 | 20.68 | 19.89 | 20 | -1.86% | 173,200 | 351,513,223 |
| 2024-05-14 | 19.51 | 20.58 | 19.51 | 20.38 | +4.14% | 222,926 | 452,221,725 |
| 2024-05-13 | 18.8 | 19.77 | 18.45 | 19.57 | +3.16% | 211,286 | 404,602,632 |
| 2024-05-10 | 18.78 | 19.05 | 18.38 | 18.97 | +1.55% | 165,862 | 310,649,376 |
| 2024-05-09 | 18.33 | 18.85 | 18.24 | 18.68 | +1.74% | 131,383 | 244,607,433 |
| 2024-05-08 | 18.5 | 18.69 | 18.15 | 18.36 | -1.4% | 137,303 | 252,442,378 |
| 2024-05-07 | 18.53 | 19.2 | 18.5 | 18.62 | +0.16% | 203,420 | 383,786,640 |
| 2024-05-06 | 17.93 | 18.62 | 17.7 | 18.59 | +2.14% | 230,944 | 418,363,645 |
| 2024-04-30 | 18.42 | 18.73 | 18.18 | 18.2 | -1.25% | 171,074 | 315,737,717 |
| 2024-04-29 | 18.3 | 18.61 | 17.93 | 18.43 | +2.56% | 275,450 | 504,681,440 |
| 2024-04-26 | 17.94 | 18.1 | 17.6 | 17.97 | +0.22% | 189,821 | 338,886,404 |
| 2024-04-25 | 17.99 | 18.2 | 17.68 | 17.93 | -1.32% | 135,034 | 241,806,767 |
| 2024-04-24 | 17.7 | 18.4 | 17.64 | 18.17 | +2.6% | 167,442 | 301,290,985 |
| 2024-04-23 | 18.13 | 18.2 | 17.52 | 17.71 | -3.28% | 185,131 | 329,529,705 |
| 2024-04-22 | 18.9 | 19.3 | 17.97 | 18.31 | -2.03% | 237,309 | 441,242,053 |
| 2024-04-19 | 18.71 | 19.6 | 18.41 | 18.69 | -0.32% | 212,485 | 403,656,140 |
| 2024-04-18 | 18.44 | 18.9 | 18.18 | 18.75 | +1.79% | 216,457 | 401,808,487 |
| 2024-04-17 | 17.43 | 18.5 | 17.43 | 18.42 | +5.5% | 203,333 | 366,803,125 |
| 2024-04-16 | 18.4 | 18.5 | 17.3 | 17.46 | -5.93% | 219,386 | 392,665,120 |
| 2024-04-15 | 18.35 | 18.63 | 17.6 | 18.56 | -0.8% | 240,826 | 438,449,054 |
| 2024-04-12 | 19.01 | 19.1 | 18.31 | 18.71 | -1.01% | 226,018 | 420,664,509 |
| 2024-04-11 | 18.4 | 19.39 | 18.26 | 18.9 | +1.02% | 314,903 | 591,989,669 |
| 2024-04-10 | 18.52 | 19.13 | 18.4 | 18.71 | +0.16% | 236,079 | 443,014,164 |
| 2024-04-09 | 18.1 | 18.96 | 18.03 | 18.68 | +1.58% | 289,085 | 535,105,673 |
| 2024-04-08 | 19.29 | 19.49 | 17.91 | 18.39 | +0.05% | 527,155 | 981,996,923 |
| 2024-04-03 | 17.36 | 18.76 | 17.05 | 18.38 | +7.11% | 425,740 | 752,905,100 |
| 2024-04-02 | 16.8 | 17.2 | 16.78 | 17.16 | +1.66% | 180,850 | 307,923,598 |
| 2024-04-01 | 17.05 | 17.29 | 16.64 | 16.88 | -0.71% | 186,710 | 314,528,517 |
| 2024-03-29 | 16.52 | 17.18 | 16.5 | 17 | +3.22% | 146,452 | 247,865,241 |
| 2024-03-28 | 15.89 | 16.72 | 15.8 | 16.47 | +3.58% | 161,646 | 265,595,090 |
| 2024-03-27 | 15.93 | 16.4 | 15.89 | 15.9 | -0.75% | 144,645 | 233,724,786 |
| 2024-03-26 | 16.36 | 16.49 | 15.7 | 16.02 | -2.73% | 144,105 | 230,743,002 |
| 2024-03-25 | 16.34 | 16.83 | 16.26 | 16.47 | +0.61% | 140,432 | 232,549,429 |
| 2024-03-22 | 16.85 | 17.04 | 16.18 | 16.37 | -3.36% | 136,381 | 225,045,363 |
| 2024-03-21 | 16.96 | 17.17 | 16.6 | 16.94 | +1.01% | 168,590 | 284,687,578 |
| 2024-03-20 | 16.91 | 17.07 | 16.58 | 16.77 | -0.77% | 164,056 | 275,175,601 |
| 2024-03-19 | 16.86 | 17.2 | 16.65 | 16.9 | -0.06% | 253,191 | 429,620,993 |
| 2024-03-18 | 17.45 | 17.68 | 16.6 | 16.91 | -0.53% | 359,328 | 610,782,742 |
| 2024-03-15 | 15.96 | 17.03 | 15.36 | 17 | +6.72% | 363,898 | 593,853,576 |
| 2024-03-14 | 15.79 | 16.36 | 15.76 | 15.93 | +4.53% | 279,384 | 448,100,784 |
| 2024-03-13 | 15.11 | 15.34 | 15.05 | 15.24 | +0.07% | 139,660 | 212,130,428 |
| 2024-03-12 | 16.04 | 16.04 | 15.09 | 15.23 | -5.05% | 235,461 | 361,192,513 |
| 2024-03-11 | 16.2 | 16.23 | 15.74 | 16.04 | -2.14% | 156,631 | 249,925,855 |
| 2024-03-08 | 16 | 16.67 | 15.99 | 16.39 | +1.8% | 176,101 | 288,602,554 |
| 2024-03-07 | 15.17 | 16.31 | 15.14 | 16.1 | +6.83% | 223,273 | 354,105,951 |
| 2024-03-06 | 15.08 | 15.23 | 15 | 15.07 | -0.53% | 104,705 | 158,114,141 |
| 2024-03-05 | 15.21 | 15.35 | 15.04 | 15.15 | -0.59% | 94,563 | 143,544,303 |
| 2024-03-04 | 15.73 | 15.73 | 14.91 | 15.24 | -3.18% | 162,243 | 246,701,475 |
| 2024-03-01 | 15.52 | 15.83 | 15.52 | 15.74 | +0.64% | 74,720 | 117,351,970 |
| 2024-02-29 | 15.09 | 15.64 | 15.01 | 15.64 | +3.03% | 97,814 | 150,868,804 |
| 2024-02-28 | 15.45 | 15.71 | 15.1 | 15.18 | -2.06% | 121,522 | 188,059,860 |
| 2024-02-27 | 15.58 | 15.68 | 15.33 | 15.5 | -1.34% | 111,076 | 171,660,700 |
| 2024-02-26 | 15.55 | 16.12 | 15.5 | 15.71 | +0.51% | 104,278 | 165,410,545 |
| 2024-02-23 | 15.84 | 15.9 | 15.4 | 15.63 | -1.33% | 113,721 | 177,112,189 |
| 2024-02-22 | 15.75 | 15.93 | 15.62 | 15.84 | +0.64% | 67,862 | 107,215,133 |
| 2024-02-21 | 16.16 | 16.16 | 15.72 | 15.74 | -3.85% | 132,769 | 211,414,185 |
| 2024-02-20 | 15.98 | 16.57 | 15.66 | 16.37 | +1.11% | 116,427 | 189,644,776 |
| 2024-02-19 | 15.55 | 16.22 | 15.43 | 16.19 | +5.13% | 135,052 | 215,278,790 |
| 2024-02-08 | 15.14 | 15.94 | 15.07 | 15.4 | +1.92% | 111,384 | 172,451,255 |
| 2024-02-07 | 14.98 | 15.26 | 14.68 | 15.11 | +2.65% | 125,340 | 188,362,186 |
| 2024-02-06 | 13.68 | 14.8 | 13.59 | 14.72 | +5.22% | 129,748 | 184,604,252 |
| 2024-02-05 | 14.9 | 15.03 | 13.51 | 13.99 | -4.89% | 146,478 | 207,605,310 |
| 2024-02-02 | 14.88 | 15.31 | 14.35 | 14.71 | -1.93% | 115,412 | 171,827,121 |
| 2024-02-01 | 15.22 | 15.46 | 14.93 | 15 | -3.29% | 110,098 | 167,041,012 |
| 2024-01-31 | 15.78 | 16.04 | 15.4 | 15.51 | -2.64% | 91,057 | 142,513,287 |
| 2024-01-30 | 15.68 | 16.27 | 15.5 | 15.93 | +1.34% | 127,944 | 204,764,110 |
| 2024-01-29 | 16.16 | 16.18 | 15.68 | 15.72 | -0.57% | 66,833 | 106,232,216 |
| 2024-01-26 | 15.98 | 16.4 | 15.52 | 15.81 | -1.56% | 96,463 | 153,388,884 |
| 2024-01-25 | 15.43 | 16.2 | 15.28 | 16.06 | +5.17% | 88,284 | 140,626,605 |
| 2024-01-24 | 14.77 | 15.3 | 14.71 | 15.27 | +3.67% | 67,031 | 100,715,413 |
| 2024-01-23 | 14.2 | 14.9 | 14.02 | 14.73 | +3.3% | 89,838 | 130,491,787 |
| 2024-01-22 | 15.01 | 15.02 | 14.11 | 14.26 | -5.5% | 86,175 | 125,500,704 |
| 2024-01-19 | 15 | 15.24 | 14.7 | 15.09 | +0.6% | 85,172 | 128,663,803 |
| 2024-01-18 | 15.59 | 15.61 | 14.7 | 15 | -3.97% | 113,967 | 170,584,975 |
| 2024-01-17 | 16.01 | 16.19 | 15.62 | 15.62 | -2.86% | 41,851 | 66,509,574 |
| 2024-01-16 | 16.2 | 16.21 | 15.9 | 16.08 | -0.74% | 44,255 | 71,023,221 |
| 2024-01-15 | 16.2 | 16.25 | 16.05 | 16.2 | -0.37% | 31,067 | 50,199,468 |
| 2024-01-12 | 16.25 | 16.52 | 16.23 | 16.26 | -0.43% | 45,290 | 74,076,581 |
| 2024-01-11 | 16.44 | 16.59 | 16.25 | 16.33 | -1.03% | 51,754 | 84,783,631 |
| 2024-01-10 | 16.46 | 16.68 | 16.29 | 16.5 | -0.12% | 60,057 | 99,273,104 |
| 2024-01-09 | 16.61 | 16.74 | 16.46 | 16.52 | -0.9% | 49,409 | 81,861,068 |
| 2024-01-08 | 16.85 | 16.99 | 16.65 | 16.67 | -1.07% | 49,178 | 82,443,901 |
| 2024-01-05 | 17.22 | 17.22 | 16.7 | 16.85 | -1.46% | 61,830 | 104,645,143 |
| 2024-01-04 | 17.24 | 17.28 | 16.95 | 17.1 | -0.93% | 65,862 | 112,610,689 |
| 2024-01-03 | 17.06 | 17.43 | 17 | 17.26 | +1.35% | 68,205 | 117,687,192 |
| 2024-01-02 | 16.8 | 17.14 | 16.73 | 17.03 | +1.37% | 54,854 | 93,376,542 |
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：