股票概览
46
-2.13%
-1
47.85
开盘价
47.85
最高价
43.76
最低价
37,325
成交量
数据更新至: 2024-12-31
技术指标
46.65
MA5 (5日均线)
49.08
MA10 (10日均线)
48.47
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 | 47.85 | 47.85 | 43.76 | 46 | -2.13% | 37,325 | 169,044,718 |
| 2024-12-30 | 46.48 | 47.56 | 45.66 | 47 | +1.23% | 32,059 | 149,278,589 |
| 2024-12-27 | 45.5 | 48.45 | 45.5 | 46.43 | +2.04% | 40,021 | 188,911,433 |
| 2024-12-26 | 47.5 | 48.97 | 45 | 45.5 | -5.86% | 70,560 | 328,182,060 |
| 2024-12-25 | 51 | 51.49 | 48.33 | 48.33 | -10% | 58,412 | 285,326,168 |
| 2024-12-24 | 50.4 | 54.56 | 49.61 | 53.7 | +8.27% | 87,832 | 465,708,785 |
| 2024-12-23 | 51.93 | 54.44 | 49 | 49.6 | -3.89% | 59,460 | 306,967,581 |
| 2024-12-20 | 52.84 | 55.5 | 51.05 | 51.61 | -1.88% | 79,970 | 424,811,477 |
| 2024-12-19 | 50.06 | 55.08 | 48.57 | 52.6 | +5.05% | 81,619 | 437,909,126 |
| 2024-12-18 | 48.8 | 51.31 | 48 | 50.07 | +3.13% | 27,400 | 136,432,775 |
| 2024-12-17 | 51.68 | 52.18 | 48.3 | 48.55 | -4.18% | 36,051 | 179,872,689 |
| 2024-12-16 | 51.57 | 51.87 | 48.79 | 50.67 | -1.75% | 38,749 | 194,595,359 |
| 2024-12-13 | 53.46 | 54.67 | 50.78 | 51.57 | -4.5% | 39,898 | 208,399,155 |
| 2024-12-12 | 56 | 56 | 50.88 | 54 | +1.07% | 44,463 | 236,521,700 |
| 2024-12-11 | 47.95 | 53.43 | 47 | 53.43 | +10.01% | 48,024 | 242,743,395 |
| 2024-12-10 | 47.5 | 50 | 46.13 | 48.57 | +6.16% | 43,741 | 211,633,594 |
| 2024-12-09 | 42.6 | 46.9 | 42.48 | 45.75 | +7.29% | 38,149 | 170,088,577 |
| 2024-12-06 | 42 | 45.18 | 41.2 | 42.64 | +2.13% | 35,651 | 153,180,796 |
| 2024-12-05 | 41.06 | 42.02 | 40.39 | 41.75 | +0.48% | 22,811 | 94,059,862 |
| 2024-12-04 | 41 | 42.81 | 41 | 41.55 | +0.65% | 23,906 | 100,321,960 |
| 2024-12-03 | 42.53 | 43.48 | 40.54 | 41.28 | -2.92% | 28,776 | 120,491,490 |
| 2024-12-02 | 41 | 43.3 | 40.19 | 42.52 | +6.3% | 41,110 | 173,564,390 |
| 2024-11-29 | 39.19 | 41.09 | 39.19 | 40 | +0.5% | 32,646 | 131,130,918 |
| 2024-11-28 | 37.96 | 40.67 | 37.52 | 39.8 | +4.85% | 33,906 | 134,317,566 |
| 2024-11-27 | 37.85 | 38.48 | 36 | 37.96 | +0.45% | 28,171 | 104,957,651 |
| 2024-11-26 | 37.78 | 39.2 | 36.98 | 37.79 | +0.64% | 25,247 | 96,557,022 |
| 2024-11-25 | 38.61 | 39.65 | 36.8 | 37.55 | -3.69% | 32,701 | 123,001,066 |
| 2024-11-22 | 40 | 41.25 | 38.9 | 38.99 | -3.92% | 33,957 | 135,266,534 |
| 2024-11-21 | 37.91 | 40.88 | 37.91 | 40.58 | +5.95% | 38,050 | 151,636,778 |
| 2024-11-20 | 37.99 | 39.39 | 36.91 | 38.3 | +0.82% | 36,694 | 140,612,450 |
| 2024-11-19 | 35.25 | 37.99 | 34.81 | 37.99 | +7.53% | 48,714 | 178,515,052 |
| 2024-11-18 | 36.36 | 37.11 | 34.6 | 35.33 | -2.83% | 29,453 | 104,373,717 |
| 2024-11-15 | 37.39 | 37.79 | 33.89 | 36.36 | -3.43% | 49,402 | 179,915,424 |
| 2024-11-14 | 40.81 | 41.77 | 37.22 | 37.65 | -8.95% | 58,183 | 227,005,529 |
| 2024-11-13 | 42.09 | 43.7 | 39.8 | 41.35 | -2.01% | 37,989 | 157,098,059 |
| 2024-11-12 | 41.8 | 43.88 | 41.26 | 42.2 | +2.38% | 41,327 | 176,145,176 |
| 2024-11-11 | 41.7 | 42.66 | 40.15 | 41.22 | -2.21% | 42,139 | 173,055,276 |
| 2024-11-08 | 43.89 | 43.89 | 41.2 | 42.15 | -5.85% | 53,550 | 226,588,680 |
| 2024-11-07 | 41.39 | 44.77 | 40.2 | 44.77 | +10% | 109,346 | 475,181,322 |
| 2024-11-06 | 37 | 40.7 | 36.2 | 40.7 | +10% | 49,437 | 190,814,088 |
| 2024-11-05 | 36.66 | 37.6 | 35.69 | 37 | +0.87% | 34,834 | 126,752,927 |
| 2024-11-04 | 36 | 37.1 | 35.38 | 36.68 | -0.49% | 31,410 | 113,938,859 |
| 2024-11-01 | 38.57 | 38.57 | 35.29 | 36.86 | -5.37% | 56,379 | 205,318,846 |
| 2024-10-31 | 36.63 | 39.47 | 36.63 | 38.95 | +4.37% | 64,243 | 246,857,046 |
| 2024-10-30 | 38 | 39.1 | 36.55 | 37.32 | -2.81% | 68,623 | 255,919,358 |
| 2024-10-29 | 38.4 | 39.61 | 36.9 | 38.4 | +5.23% | 81,383 | 312,059,103 |
| 2024-10-28 | 34 | 36.49 | 32.76 | 36.49 | +10.01% | 58,184 | 205,962,364 |
| 2024-10-25 | 32 | 33.78 | 31.58 | 33.17 | +6.04% | 61,392 | 200,513,013 |
| 2024-10-24 | 31.44 | 31.95 | 30.5 | 31.28 | -2.25% | 40,845 | 127,297,268 |
| 2024-10-23 | 29.4 | 32.2 | 29.12 | 32 | +7.31% | 69,384 | 215,789,124 |
| 2024-10-22 | 29.45 | 31.6 | 28.5 | 29.82 | 0% | 89,149 | 269,162,351 |
| 2024-10-21 | 27.4 | 29.82 | 27.11 | 29.82 | +10% | 88,099 | 257,706,325 |
| 2024-10-18 | 26.9 | 27.6 | 26.47 | 27.11 | +0.22% | 57,208 | 154,536,010 |
| 2024-10-17 | 26.72 | 27.42 | 26 | 27.05 | +1.42% | 60,709 | 163,428,487 |
| 2024-10-16 | 26 | 27.37 | 25.41 | 26.67 | +2.07% | 77,170 | 205,699,554 |
| 2024-10-15 | 26.13 | 27.59 | 25.1 | 26.13 | +2.55% | 92,333 | 243,507,487 |
| 2024-10-14 | 23.65 | 25.48 | 23.09 | 25.48 | +10.02% | 61,423 | 151,686,145 |
| 2024-10-11 | 24.01 | 24.52 | 23.09 | 23.16 | -3.1% | 53,430 | 126,505,793 |
| 2024-10-10 | 23.67 | 25.25 | 23.5 | 23.9 | +4.14% | 83,336 | 204,806,871 |
| 2024-10-09 | 25.01 | 25.3 | 22.95 | 22.95 | -10% | 54,143 | 128,079,426 |
| 2024-10-08 | 29 | 29 | 23.73 | 25.5 | -3.3% | 88,782 | 229,291,166 |
| 2024-09-30 | 25.36 | 26.47 | 24.22 | 26.37 | +9.6% | 46,485 | 118,793,157 |
| 2024-09-27 | 22.59 | 24.3 | 22.59 | 24.06 | +6.55% | 33,715 | 79,296,253 |
| 2024-09-26 | 21.92 | 22.58 | 21.56 | 22.58 | +3.06% | 21,866 | 48,160,010 |
| 2024-09-25 | 21.76 | 22.61 | 21.71 | 21.91 | +1.01% | 23,450 | 52,058,336 |
| 2024-09-24 | 21.39 | 21.82 | 20.86 | 21.69 | +3.14% | 22,249 | 47,581,393 |
| 2024-09-23 | 20.71 | 21.44 | 20.5 | 21.03 | -0.9% | 16,784 | 35,327,508 |
| 2024-09-20 | 22 | 22 | 20.93 | 21.22 | -3.85% | 26,422 | 56,269,963 |
| 2024-09-19 | 21.26 | 22.33 | 21.14 | 22.07 | +3.81% | 28,836 | 62,925,655 |
| 2024-09-18 | 21.42 | 21.49 | 20.65 | 21.26 | -0.75% | 23,280 | 49,014,954 |
| 2024-09-13 | 21.52 | 22.28 | 21.4 | 21.42 | -0.79% | 19,670 | 42,807,098 |
| 2024-09-12 | 21.76 | 22.28 | 21.57 | 21.59 | -0.92% | 20,121 | 44,030,786 |
| 2024-09-11 | 22.1 | 22.5 | 21.6 | 21.79 | -1.4% | 18,120 | 39,749,010 |
| 2024-09-10 | 22.4 | 22.4 | 21.74 | 22.1 | -0.36% | 17,721 | 39,017,387 |
| 2024-09-09 | 22.28 | 22.52 | 22 | 22.18 | -1.86% | 21,373 | 47,531,140 |
| 2024-09-06 | 22.56 | 23.8 | 22.1 | 22.6 | -0.79% | 44,264 | 100,901,933 |
| 2024-09-05 | 23.46 | 23.56 | 22.2 | 22.78 | -3.27% | 49,771 | 112,868,003 |
| 2024-09-04 | 22.4 | 23.91 | 22.17 | 23.55 | +4.39% | 52,586 | 121,925,683 |
| 2024-09-03 | 22.02 | 23.03 | 21.56 | 22.56 | +2.64% | 49,469 | 111,058,579 |
| 2024-09-02 | 20.41 | 22.7 | 20.41 | 21.98 | +6.44% | 62,252 | 136,830,870 |
| 2024-08-30 | 19.88 | 21.37 | 19.7 | 20.65 | +3.87% | 46,128 | 94,822,342 |
| 2024-08-29 | 20 | 20.18 | 19.16 | 19.88 | -0.6% | 32,971 | 64,837,908 |
| 2024-08-28 | 20 | 20.37 | 19.7 | 20 | -0.89% | 21,894 | 43,874,705 |
| 2024-08-27 | 20.67 | 20.79 | 20.09 | 20.18 | -3.9% | 32,878 | 66,919,376 |
| 2024-08-26 | 22.09 | 22.09 | 20.81 | 21 | -5.23% | 63,055 | 134,229,960 |
| 2024-08-23 | 21.26 | 22.26 | 21.26 | 22.16 | +1.56% | 61,432 | 133,952,857 |
| 2024-08-22 | 22.34 | 22.69 | 20.86 | 21.82 | -2.02% | 105,893 | 229,776,536 |
| 2024-08-21 | 20.01 | 22.41 | 19.7 | 22.27 | +9.33% | 113,484 | 244,531,230 |
| 2024-08-20 | 19.13 | 20.84 | 19.04 | 20.37 | +7.04% | 81,001 | 162,895,157 |
| 2024-08-19 | 18.43 | 19.32 | 18.15 | 19.03 | +2.64% | 70,621 | 132,601,157 |
| 2024-08-16 | 18.01 | 19.39 | 17.91 | 18.54 | -0.22% | 92,809 | 172,910,253 |
| 2024-08-15 | 18.16 | 18.99 | 17.3 | 18.58 | +0.49% | 111,863 | 203,856,217 |
| 2024-08-14 | 18.9 | 19.6 | 18.38 | 18.49 | +3.76% | 153,514 | 294,705,107 |
| 2024-08-13 | 16.1 | 17.82 | 16.1 | 17.82 | +10% | 64,653 | 110,339,315 |
| 2024-08-12 | 18.06 | 19.16 | 16.2 | 16.2 | -7.06% | 72,541 | 126,715,539 |
| 2024-08-09 | 16.31 | 17.94 | 16.31 | 17.43 | +6.87% | 90,064 | 157,119,727 |
| 2024-08-08 | 16.9 | 16.94 | 15.87 | 16.31 | -2.16% | 50,246 | 81,916,170 |
| 2024-08-07 | 15.01 | 16.67 | 14.92 | 16.67 | +10.03% | 38,803 | 62,703,215 |
| 2024-08-06 | 14.94 | 15.28 | 14.65 | 15.15 | +1.88% | 10,373 | 15,560,911 |
| 2024-08-05 | 15.49 | 15.55 | 14.83 | 14.87 | -4.13% | 16,284 | 24,670,770 |
| 2024-08-02 | 15.89 | 16.01 | 15.41 | 15.51 | -3.42% | 10,201 | 15,972,075 |
| 2024-08-01 | 16.01 | 16.47 | 16.01 | 16.06 | +0.06% | 16,531 | 26,758,675 |
| 2024-07-31 | 15.33 | 16.12 | 15.26 | 16.05 | +4.49% | 15,963 | 25,074,363 |
| 2024-07-30 | 15.61 | 15.66 | 15.24 | 15.36 | -2.72% | 14,877 | 22,928,203 |
| 2024-07-29 | 15.79 | 15.98 | 15.5 | 15.79 | -0.06% | 8,232 | 12,937,882 |
| 2024-07-26 | 15.75 | 15.9 | 15.51 | 15.8 | +0.32% | 9,178 | 14,418,112 |
| 2024-07-25 | 15.59 | 15.95 | 15.5 | 15.75 | -0.32% | 11,735 | 18,445,302 |
| 2024-07-24 | 16.51 | 16.51 | 15.72 | 15.8 | -5.39% | 25,387 | 40,801,901 |
| 2024-07-23 | 16.51 | 17.15 | 16.34 | 16.7 | +0.91% | 20,875 | 35,097,744 |
| 2024-07-22 | 16.6 | 16.69 | 16.26 | 16.55 | +0.98% | 13,470 | 22,155,490 |
| 2024-07-19 | 16.41 | 16.8 | 16.02 | 16.39 | +1.36% | 19,967 | 32,810,985 |
| 2024-07-18 | 16.59 | 16.59 | 15.94 | 16.17 | -2.53% | 21,880 | 35,341,458 |
| 2024-07-17 | 16.55 | 17.5 | 16.36 | 16.59 | +2.22% | 35,155 | 58,923,484 |
| 2024-07-16 | 15.97 | 16.48 | 15.91 | 16.23 | +1% | 16,739 | 27,238,198 |
| 2024-07-15 | 16.59 | 16.77 | 16.01 | 16.07 | -4.12% | 25,414 | 41,258,753 |
| 2024-07-12 | 16.71 | 17.17 | 16.54 | 16.76 | +0.3% | 20,385 | 34,432,145 |
| 2024-07-11 | 17.08 | 17.18 | 16.55 | 16.71 | -2.28% | 36,456 | 61,409,091 |
| 2024-07-10 | 16.38 | 18 | 16.32 | 17.1 | +2.27% | 41,702 | 71,912,782 |
| 2024-07-09 | 17.54 | 17.68 | 16.25 | 16.72 | -0.83% | 25,729 | 42,753,509 |
| 2024-07-08 | 17.16 | 17.3 | 16.81 | 16.86 | -1.52% | 15,881 | 26,965,269 |
| 2024-07-05 | 17.05 | 17.7 | 16.77 | 17.12 | 0% | 25,090 | 43,293,084 |
| 2024-07-04 | 16.5 | 17.49 | 16.5 | 17.12 | +2.95% | 28,740 | 48,924,011 |
| 2024-07-03 | 17.19 | 17.19 | 16.6 | 16.63 | -3.37% | 27,540 | 46,169,514 |
| 2024-07-02 | 17.58 | 17.68 | 17.05 | 17.21 | -2.49% | 22,453 | 38,721,404 |
| 2024-07-01 | 17.32 | 17.72 | 16.92 | 17.65 | +2.44% | 34,511 | 59,975,288 |
| 2024-06-28 | 17.12 | 17.55 | 17.08 | 17.23 | -0.69% | 36,570 | 63,165,459 |
| 2024-06-27 | 17.56 | 17.88 | 16.9 | 17.35 | -1.7% | 61,187 | 105,504,427 |
| 2024-06-26 | 18.11 | 18.5 | 17.38 | 17.65 | -3.08% | 85,493 | 152,408,719 |
| 2024-06-25 | 16.88 | 18.21 | 16.72 | 18.21 | +10.03% | 88,892 | 158,963,884 |
| 2024-06-24 | 17.42 | 17.95 | 16.55 | 16.55 | -3.61% | 96,667 | 167,868,144 |
| 2024-06-21 | 15.77 | 17.17 | 15.6 | 17.17 | +9.99% | 70,117 | 116,038,072 |
| 2024-06-20 | 15.53 | 16.36 | 15.47 | 15.61 | -0.38% | 45,503 | 72,533,864 |
| 2024-06-19 | 14.97 | 16.44 | 14.81 | 15.67 | +4.68% | 57,801 | 89,904,396 |
| 2024-06-18 | 14.68 | 15.18 | 14.68 | 14.97 | +2.04% | 22,342 | 33,354,778 |
| 2024-06-17 | 14.36 | 15.22 | 14.27 | 14.67 | +1.1% | 32,025 | 47,529,250 |
| 2024-06-14 | 14.19 | 14.64 | 13.91 | 14.51 | +1.97% | 30,667 | 44,158,450 |
| 2024-06-13 | 13.89 | 14.88 | 13.89 | 14.23 | -1.66% | 34,359 | 48,787,485 |
| 2024-06-12 | 13.19 | 14.47 | 13.07 | 14.47 | +10.04% | 33,002 | 46,579,172 |
| 2024-06-11 | 13.06 | 13.28 | 12.62 | 13.15 | +0.54% | 10,670 | 13,856,361 |
| 2024-06-07 | 12.76 | 13.2 | 12.76 | 13.08 | +3.65% | 13,619 | 17,713,092 |
| 2024-06-06 | 13.35 | 13.65 | 12.42 | 12.62 | -6.31% | 21,859 | 28,066,035 |
| 2024-06-05 | 13.61 | 13.75 | 13.27 | 13.47 | -1.97% | 8,140 | 10,996,625 |
| 2024-06-04 | 13.99 | 14.04 | 13.49 | 13.74 | -1.72% | 14,020 | 19,258,781 |
| 2024-06-03 | 14.18 | 14.3 | 13.81 | 13.98 | -1.48% | 13,048 | 18,277,301 |
| 2024-05-31 | 14.5 | 14.75 | 14.16 | 14.19 | -2% | 14,613 | 21,033,995 |
| 2024-05-30 | 14.78 | 15.18 | 14.4 | 14.48 | -2.03% | 29,946 | 44,022,586 |
| 2024-05-29 | 13.79 | 14.86 | 13.63 | 14.78 | +7.18% | 27,475 | 39,956,753 |
| 2024-05-28 | 14.05 | 14.19 | 13.77 | 13.79 | -2.61% | 11,805 | 16,458,275 |
| 2024-05-27 | 14.02 | 14.29 | 13.92 | 14.16 | -0.35% | 8,906 | 12,502,501 |
| 2024-05-24 | 14.24 | 14.5 | 14.03 | 14.21 | -1.04% | 10,399 | 14,840,927 |
| 2024-05-23 | 14.65 | 14.66 | 14.31 | 14.36 | -1.71% | 12,335 | 17,854,871 |
| 2024-05-22 | 14.36 | 14.76 | 14.36 | 14.61 | +1.32% | 13,523 | 19,768,806 |
| 2024-05-21 | 14.54 | 14.6 | 14.31 | 14.42 | -0.76% | 13,454 | 19,446,477 |
| 2024-05-20 | 14.48 | 14.72 | 14.4 | 14.53 | -0.21% | 18,480 | 26,898,140 |
| 2024-05-17 | 14.5 | 14.63 | 14.35 | 14.56 | +0.41% | 13,005 | 18,853,523 |
| 2024-05-16 | 14.23 | 14.6 | 14.1 | 14.5 | +1.97% | 16,195 | 23,462,378 |
| 2024-05-15 | 14.2 | 14.38 | 13.74 | 14.22 | +1.43% | 17,121 | 24,198,145 |
| 2024-05-14 | 13.82 | 14.25 | 13.82 | 14.02 | +1.01% | 18,840 | 26,538,064 |
| 2024-05-13 | 14.41 | 14.43 | 13.86 | 13.88 | -4.01% | 17,283 | 24,246,257 |
| 2024-05-10 | 14.8 | 15.1 | 14.37 | 14.46 | -2.82% | 17,754 | 25,932,441 |
| 2024-05-09 | 14.25 | 15.14 | 14.25 | 14.88 | +4.49% | 34,050 | 50,072,959 |
| 2024-05-08 | 14.6 | 14.78 | 14.19 | 14.24 | -2.47% | 14,891 | 21,413,531 |
| 2024-05-07 | 14.34 | 14.79 | 14.23 | 14.6 | +1.6% | 21,423 | 31,143,329 |
| 2024-05-06 | 14.38 | 14.59 | 14.06 | 14.37 | +0.28% | 23,940 | 34,187,208 |
| 2024-04-30 | 14.12 | 14.36 | 14.06 | 14.33 | +0.92% | 19,258 | 27,360,642 |
| 2024-04-29 | 14 | 14.23 | 13.87 | 14.2 | -0.14% | 20,853 | 29,425,839 |
| 2024-04-26 | 14.18 | 14.45 | 13.94 | 14.22 | +0.99% | 21,472 | 30,589,777 |
| 2024-04-25 | 13.98 | 14.15 | 13.6 | 14.08 | +0.57% | 19,707 | 27,511,339 |
| 2024-04-24 | 13.37 | 14.07 | 13.22 | 14 | +5.11% | 19,860 | 27,288,885 |
| 2024-04-23 | 13.23 | 13.52 | 13.1 | 13.32 | +1.91% | 13,716 | 18,335,793 |
| 2024-04-22 | 13.41 | 13.66 | 13.01 | 13.07 | -3.54% | 17,167 | 22,658,001 |
| 2024-04-19 | 13.68 | 13.98 | 13.25 | 13.55 | -1.81% | 26,460 | 35,830,964 |
| 2024-04-18 | 14.4 | 14.4 | 13.38 | 13.8 | +5.42% | 51,881 | 71,966,840 |
| 2024-04-17 | 12.49 | 13.09 | 12.49 | 13.09 | +10% | 6,490 | 8,438,890 |
| 2024-04-16 | 12.81 | 13.07 | 11.88 | 11.9 | -8.46% | 26,095 | 31,928,893 |
| 2024-04-15 | 13.87 | 14.19 | 12.86 | 13 | -7.34% | 32,207 | 42,505,860 |
| 2024-04-12 | 14.1 | 14.35 | 13.9 | 14.03 | -1.2% | 17,329 | 24,446,274 |
| 2024-04-11 | 13.47 | 14.58 | 13.31 | 14.2 | +4.26% | 31,277 | 43,867,530 |
| 2024-04-10 | 14.35 | 14.35 | 13.4 | 13.62 | -4.29% | 27,335 | 37,417,255 |
| 2024-04-09 | 14.2 | 14.27 | 13.87 | 14.23 | +1.57% | 25,789 | 36,435,826 |
| 2024-04-08 | 14.67 | 14.77 | 13.9 | 14.01 | -4.5% | 32,287 | 45,812,071 |
| 2024-04-03 | 14.8 | 15.09 | 14.54 | 14.67 | -1.01% | 41,189 | 60,629,056 |
| 2024-04-02 | 15.66 | 16.52 | 14.71 | 14.82 | -2.05% | 90,826 | 140,766,382 |
| 2024-04-01 | 13.85 | 15.13 | 13.8 | 15.13 | +10.04% | 53,455 | 79,325,203 |
| 2024-03-29 | 13.61 | 13.88 | 13.49 | 13.75 | +1.1% | 15,114 | 20,673,245 |
| 2024-03-28 | 12.99 | 13.68 | 12.99 | 13.6 | +4.37% | 13,782 | 18,478,833 |
| 2024-03-27 | 13.45 | 13.61 | 13.02 | 13.03 | -3.12% | 12,866 | 17,095,230 |
| 2024-03-26 | 13.51 | 13.7 | 13.23 | 13.45 | -1.18% | 14,296 | 19,258,141 |
| 2024-03-25 | 13.84 | 13.96 | 13.61 | 13.61 | -1.45% | 15,471 | 21,299,027 |
| 2024-03-22 | 14.03 | 14.1 | 13.71 | 13.81 | -1.57% | 13,999 | 19,373,402 |
| 2024-03-21 | 14.04 | 14.28 | 13.8 | 14.03 | -0.07% | 19,842 | 27,790,384 |
| 2024-03-20 | 14 | 14.04 | 13.75 | 14.04 | +0.21% | 21,559 | 29,984,017 |
| 2024-03-19 | 13.71 | 14.36 | 13.66 | 14.01 | +2.64% | 32,036 | 45,057,899 |
| 2024-03-18 | 13.37 | 13.66 | 13.28 | 13.65 | +3.1% | 21,443 | 28,936,121 |
| 2024-03-15 | 13.07 | 13.27 | 12.86 | 13.24 | +1.3% | 20,246 | 26,540,406 |
| 2024-03-14 | 12.95 | 13.16 | 12.83 | 13.07 | +0.46% | 15,144 | 19,719,592 |
| 2024-03-13 | 13.13 | 13.23 | 12.78 | 13.01 | +0.15% | 18,324 | 23,785,065 |
| 2024-03-12 | 12.8 | 13.03 | 12.71 | 12.99 | +2.12% | 18,180 | 23,457,503 |
| 2024-03-11 | 12.35 | 12.72 | 12.32 | 12.72 | +2.91% | 14,259 | 17,862,332 |
| 2024-03-08 | 12.24 | 12.45 | 12.13 | 12.36 | +0.49% | 12,448 | 15,317,916 |
| 2024-03-07 | 12.32 | 12.66 | 12.15 | 12.3 | -0.16% | 18,601 | 23,102,328 |
| 2024-03-06 | 12.02 | 12.42 | 11.9 | 12.32 | +2.5% | 14,449 | 17,661,762 |
| 2024-03-05 | 12.35 | 12.36 | 11.91 | 12.02 | -3.06% | 17,690 | 21,377,533 |
| 2024-03-04 | 12.75 | 12.9 | 12.2 | 12.4 | -2.29% | 21,561 | 26,820,985 |
| 2024-03-01 | 12.83 | 12.88 | 12.49 | 12.69 | -0.24% | 20,018 | 25,355,935 |
| 2024-02-29 | 12.29 | 12.79 | 11.81 | 12.72 | +1.6% | 37,588 | 47,082,615 |
| 2024-02-28 | 13.93 | 14.33 | 12.52 | 12.52 | -9.99% | 54,858 | 72,320,459 |
| 2024-02-27 | 13.25 | 13.93 | 13 | 13.91 | +5.86% | 22,211 | 30,013,844 |
| 2024-02-26 | 13.12 | 13.47 | 12.9 | 13.14 | +0.92% | 28,902 | 37,947,444 |
| 2024-02-23 | 12.46 | 13.02 | 12.45 | 13.02 | +4.66% | 27,531 | 35,131,000 |
| 2024-02-22 | 11.84 | 12.47 | 11.73 | 12.44 | +5.87% | 29,369 | 35,697,412 |
| 2024-02-21 | 11.26 | 12.17 | 11.1 | 11.75 | +4.35% | 27,816 | 32,658,751 |
| 2024-02-20 | 11.14 | 11.38 | 10.81 | 11.26 | +2.36% | 26,087 | 29,122,243 |
| 2024-02-19 | 10.89 | 11.24 | 10.75 | 11 | +4.96% | 38,385 | 42,073,870 |
| 2024-02-08 | 9.6 | 10.48 | 9.26 | 10.48 | +9.97% | 40,273 | 40,282,996 |
| 2024-02-07 | 10.59 | 10.66 | 9.5 | 9.53 | -8.98% | 52,611 | 51,845,022 |
| 2024-02-06 | 10.99 | 11.05 | 10.41 | 10.47 | -9.51% | 54,533 | 57,337,943 |
| 2024-02-05 | 12.82 | 12.82 | 11.57 | 11.57 | -10.03% | 14,626 | 17,182,970 |
| 2024-02-02 | 14.07 | 14.34 | 12.61 | 12.86 | -8.21% | 33,207 | 43,864,296 |
| 2024-02-01 | 14.67 | 14.69 | 13.48 | 14.01 | -3.71% | 22,160 | 30,932,003 |
| 2024-01-31 | 15.61 | 15.92 | 14.48 | 14.55 | -6.61% | 22,866 | 34,234,835 |
| 2024-01-30 | 16.45 | 16.52 | 15.53 | 15.58 | -5.46% | 16,869 | 26,842,313 |
| 2024-01-29 | 16.86 | 17.2 | 16.38 | 16.48 | -2.2% | 21,056 | 35,158,319 |
| 2024-01-26 | 16.59 | 17.09 | 16.5 | 16.85 | +2.43% | 23,561 | 39,720,740 |
| 2024-01-25 | 15.73 | 16.46 | 15.47 | 16.45 | +5.45% | 21,113 | 34,060,621 |
| 2024-01-24 | 15.4 | 15.7 | 14.86 | 15.6 | +1.83% | 22,757 | 34,867,784 |
| 2024-01-23 | 15.64 | 15.69 | 14.8 | 15.32 | -1.92% | 30,631 | 46,414,404 |
| 2024-01-22 | 17.13 | 17.18 | 15.6 | 15.62 | -8.81% | 26,666 | 43,400,141 |
| 2024-01-19 | 17.2 | 17.37 | 16.85 | 17.13 | -0.06% | 21,097 | 36,069,844 |
| 2024-01-18 | 17.57 | 17.6 | 16.7 | 17.14 | -2.67% | 20,143 | 34,360,977 |
| 2024-01-17 | 18.23 | 18.23 | 17.6 | 17.61 | -2.55% | 13,103 | 23,371,727 |
| 2024-01-16 | 18.42 | 18.44 | 17.74 | 18.07 | -1.63% | 19,183 | 34,549,993 |
| 2024-01-15 | 18.28 | 18.42 | 17.99 | 18.37 | +0.33% | 13,291 | 24,215,347 |
| 2024-01-12 | 18.49 | 18.69 | 18.29 | 18.31 | +0.05% | 14,400 | 26,616,821 |
| 2024-01-11 | 18.1 | 18.32 | 18.04 | 18.3 | +1.1% | 9,885 | 17,982,899 |
| 2024-01-10 | 18.38 | 18.43 | 18.01 | 18.1 | -1.09% | 11,121 | 20,245,520 |
| 2024-01-09 | 18.31 | 18.6 | 18.18 | 18.3 | +0.88% | 12,682 | 23,273,732 |
| 2024-01-08 | 18.48 | 18.48 | 18.11 | 18.14 | -0.77% | 13,192 | 24,103,260 |
| 2024-01-05 | 18.64 | 18.64 | 18.03 | 18.28 | -1.61% | 13,953 | 25,591,805 |
| 2024-01-04 | 18.51 | 18.68 | 18.41 | 18.58 | +0.43% | 11,182 | 20,736,683 |
| 2024-01-03 | 18.6 | 18.93 | 18.36 | 18.5 | -0.54% | 16,300 | 30,196,451 |
| 2024-01-02 | 18.1 | 18.69 | 18.08 | 18.6 | +2.93% | 23,742 | 43,899,166 |
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：