股票概览
15.09
-5.27%
-0.84
15.99
开盘价
16.12
最高价
15.08
最低价
223,848
成交量
数据更新至: 2024-12-31
技术指标
15.76
MA5 (5日均线)
16.53
MA10 (10日均线)
17.61
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 | 15.99 | 16.12 | 15.08 | 15.09 | -5.27% | 223,848 | 345,513,848 |
| 2024-12-30 | 15.9 | 16.08 | 15.53 | 15.93 | -0.31% | 134,846 | 214,173,421 |
| 2024-12-27 | 15.9 | 16.3 | 15.78 | 15.98 | +0.69% | 185,408 | 298,499,443 |
| 2024-12-26 | 16.05 | 16.23 | 15.78 | 15.87 | -0.25% | 162,480 | 260,402,212 |
| 2024-12-25 | 16.4 | 16.42 | 15.7 | 15.91 | -3.34% | 231,262 | 368,536,977 |
| 2024-12-24 | 16.89 | 17.22 | 16.12 | 16.46 | -1.97% | 281,693 | 462,016,294 |
| 2024-12-23 | 18.01 | 18.01 | 16.79 | 16.79 | -6.93% | 267,041 | 462,495,004 |
| 2024-12-20 | 17.59 | 18.28 | 17.41 | 18.04 | +2.21% | 261,340 | 467,919,987 |
| 2024-12-19 | 17.18 | 17.72 | 17.09 | 17.65 | +0.34% | 195,277 | 341,984,153 |
| 2024-12-18 | 17.4 | 17.77 | 17.07 | 17.59 | +1.5% | 188,330 | 329,533,208 |
| 2024-12-17 | 17.89 | 17.98 | 17.3 | 17.33 | -3.13% | 226,957 | 399,101,138 |
| 2024-12-16 | 18.51 | 18.65 | 17.76 | 17.89 | -4.54% | 387,503 | 699,086,877 |
| 2024-12-13 | 19.2 | 19.62 | 18.73 | 18.74 | -3.65% | 434,135 | 831,334,176 |
| 2024-12-12 | 18.56 | 19.55 | 18.41 | 19.45 | +4.8% | 635,782 | 1,218,067,067 |
| 2024-12-11 | 18.51 | 18.63 | 18.27 | 18.56 | +0.22% | 260,140 | 479,561,860 |
| 2024-12-10 | 19.3 | 19.5 | 18.43 | 18.52 | +0.16% | 413,682 | 782,647,783 |
| 2024-12-09 | 18.98 | 19.23 | 18.31 | 18.49 | -3.4% | 401,734 | 749,531,827 |
| 2024-12-06 | 19.45 | 19.89 | 18.98 | 19.14 | -1.9% | 472,716 | 913,791,664 |
| 2024-12-05 | 19.14 | 20.15 | 19.01 | 19.51 | +1.51% | 492,376 | 966,732,549 |
| 2024-12-04 | 20.38 | 20.39 | 19 | 19.22 | -3.95% | 700,012 | 1,386,482,609 |
| 2024-12-03 | 19.19 | 20.88 | 18.7 | 20.01 | +4.22% | 980,243 | 1,945,700,614 |
| 2024-12-02 | 18.57 | 19.33 | 18.4 | 19.2 | +2.84% | 567,123 | 1,068,881,504 |
| 2024-11-29 | 18.37 | 19 | 17.61 | 18.67 | +1.52% | 624,367 | 1,148,345,903 |
| 2024-11-28 | 18.9 | 19.49 | 18.32 | 18.39 | -2.85% | 606,399 | 1,143,466,413 |
| 2024-11-27 | 17.14 | 18.99 | 16.55 | 18.93 | +9.11% | 727,231 | 1,314,671,455 |
| 2024-11-26 | 17.83 | 18.35 | 17.32 | 17.35 | -2.86% | 319,673 | 567,896,700 |
| 2024-11-25 | 18.2 | 18.48 | 17.23 | 17.86 | -2.93% | 472,058 | 833,086,216 |
| 2024-11-22 | 18.61 | 19.93 | 18.35 | 18.4 | -2.65% | 712,882 | 1,368,749,302 |
| 2024-11-21 | 19.09 | 19.17 | 18.6 | 18.9 | -1.92% | 518,161 | 977,468,117 |
| 2024-11-20 | 17.7 | 19.48 | 17.51 | 19.27 | +8.38% | 752,013 | 1,408,566,095 |
| 2024-11-19 | 17.2 | 17.79 | 16.85 | 17.78 | +4.28% | 408,930 | 708,555,246 |
| 2024-11-18 | 18.34 | 18.53 | 16.91 | 17.05 | -7.03% | 547,478 | 950,164,472 |
| 2024-11-15 | 19.2 | 19.58 | 18.3 | 18.34 | -3.63% | 585,179 | 1,115,336,902 |
| 2024-11-14 | 19.35 | 19.98 | 18.95 | 19.03 | -2.76% | 658,896 | 1,271,820,709 |
| 2024-11-13 | 20.23 | 20.7 | 19.15 | 19.57 | -4.63% | 837,265 | 1,653,408,323 |
| 2024-11-12 | 21.22 | 21.63 | 20.08 | 20.52 | -6.64% | 1,206,857 | 2,500,761,459 |
| 2024-11-11 | 21 | 23.98 | 20.6 | 21.98 | +9.9% | 2,066,852 | 4,567,956,489 |
| 2024-11-08 | 17.17 | 20 | 17.17 | 20 | +19.98% | 979,553 | 1,882,041,501 |
| 2024-11-07 | 16.09 | 16.68 | 15.97 | 16.67 | +2.58% | 393,791 | 644,522,762 |
| 2024-11-06 | 16.41 | 16.86 | 16.12 | 16.25 | -0.98% | 443,520 | 733,073,606 |
| 2024-11-05 | 15.36 | 16.59 | 15.28 | 16.41 | +6.49% | 453,180 | 729,830,972 |
| 2024-11-04 | 15.1 | 15.47 | 15.04 | 15.41 | +1.05% | 285,335 | 436,495,819 |
| 2024-11-01 | 16.67 | 17.04 | 15.21 | 15.25 | -9.87% | 636,115 | 1,015,746,425 |
| 2024-10-31 | 17.28 | 17.35 | 16.6 | 16.92 | -1.63% | 641,901 | 1,087,925,342 |
| 2024-10-30 | 16.1 | 17.42 | 15.62 | 17.2 | +4.94% | 725,818 | 1,194,348,164 |
| 2024-10-29 | 16.87 | 17.03 | 16.38 | 16.39 | -2.79% | 516,745 | 863,760,425 |
| 2024-10-28 | 16.66 | 16.88 | 16.52 | 16.86 | +1.2% | 388,179 | 649,468,646 |
| 2024-10-25 | 16.72 | 17.14 | 16.52 | 16.66 | -0.3% | 448,953 | 755,670,908 |
| 2024-10-24 | 16.56 | 17.14 | 16.38 | 16.71 | -1.24% | 454,962 | 757,987,000 |
| 2024-10-23 | 17.6 | 18.57 | 16.85 | 16.92 | -6.36% | 918,833 | 1,616,665,013 |
| 2024-10-22 | 20.28 | 20.28 | 17.7 | 18.07 | -10.1% | 1,088,059 | 2,054,831,518 |
| 2024-10-21 | 18.77 | 20.5 | 18.4 | 20.1 | +7.14% | 1,371,135 | 2,643,368,943 |
| 2024-10-18 | 17.17 | 19.88 | 16.8 | 18.76 | +7.26% | 1,346,009 | 2,492,906,408 |
| 2024-10-17 | 17.25 | 18.2 | 17.09 | 17.49 | +4.79% | 1,008,191 | 1,781,942,875 |
| 2024-10-16 | 16.65 | 17.58 | 16.2 | 16.69 | -4.25% | 707,970 | 1,199,604,914 |
| 2024-10-15 | 16.31 | 18.6 | 16.18 | 17.43 | +1.04% | 1,195,761 | 2,083,333,505 |
| 2024-10-14 | 16.68 | 17.49 | 14.98 | 17.25 | +5.38% | 1,031,105 | 1,669,064,667 |
| 2024-10-11 | 15.33 | 17.22 | 15.33 | 16.37 | +2.63% | 801,333 | 1,319,151,862 |
| 2024-10-10 | 18.06 | 18.2 | 15.74 | 15.95 | -10.09% | 889,106 | 1,474,708,450 |
| 2024-10-09 | 17 | 20.6 | 15.71 | 17.74 | +2.37% | 1,530,229 | 2,754,346,339 |
| 2024-10-08 | 17.32 | 17.33 | 16.31 | 17.33 | +20.01% | 1,028,476 | 1,767,075,989 |
| 2024-09-30 | 12.65 | 14.44 | 12.45 | 14.44 | +20.03% | 1,047,597 | 1,432,345,608 |
| 2024-09-27 | 11.21 | 12.74 | 11.21 | 12.03 | +6.74% | 800,579 | 948,790,018 |
| 2024-09-26 | 11.1 | 11.44 | 10.76 | 11.27 | +1.08% | 729,752 | 812,463,578 |
| 2024-09-25 | 10.48 | 11.38 | 10.42 | 11.15 | +6.49% | 835,439 | 909,241,685 |
| 2024-09-24 | 10.16 | 10.56 | 9.96 | 10.47 | +2.65% | 663,151 | 681,533,819 |
| 2024-09-23 | 10.26 | 10.68 | 10.12 | 10.2 | -0.58% | 705,863 | 732,404,717 |
| 2024-09-20 | 9.8 | 10.37 | 9.8 | 10.26 | +4.27% | 701,077 | 715,942,695 |
| 2024-09-19 | 9.45 | 9.95 | 9.18 | 9.84 | +5.24% | 449,387 | 431,449,437 |
| 2024-09-18 | 9.6 | 9.94 | 9.23 | 9.35 | -3.21% | 290,808 | 276,374,555 |
| 2024-09-13 | 9.85 | 10.15 | 9.65 | 9.66 | -3.11% | 399,655 | 393,104,557 |
| 2024-09-12 | 9.55 | 10.35 | 9.48 | 9.97 | +3.32% | 604,553 | 599,701,982 |
| 2024-09-11 | 9.37 | 9.82 | 9.22 | 9.65 | +3.1% | 488,592 | 469,707,574 |
| 2024-09-10 | 9.09 | 9.46 | 8.77 | 9.36 | +3.43% | 376,464 | 343,931,485 |
| 2024-09-09 | 9.03 | 9.19 | 8.93 | 9.05 | -1.74% | 288,145 | 260,473,666 |
| 2024-09-06 | 9.72 | 9.84 | 9.15 | 9.21 | -7.99% | 575,552 | 542,086,395 |
| 2024-09-05 | 10.08 | 10.79 | 10.01 | 10.01 | +0.1% | 627,664 | 648,004,721 |
| 2024-09-04 | 10.16 | 10.33 | 9.94 | 10 | -3.85% | 575,106 | 582,229,884 |
| 2024-09-03 | 9.75 | 10.42 | 9.72 | 10.4 | +5.8% | 792,032 | 802,852,312 |
| 2024-09-02 | 9.5 | 10.5 | 9.42 | 9.83 | +2.93% | 752,759 | 747,048,089 |
| 2024-08-30 | 9.04 | 9.88 | 9 | 9.55 | +5.18% | 683,744 | 648,266,423 |
| 2024-08-29 | 8.95 | 9.14 | 8.74 | 9.08 | 0% | 426,116 | 380,916,463 |
| 2024-08-28 | 8.9 | 9.26 | 8.71 | 9.08 | -0.98% | 401,590 | 362,292,644 |
| 2024-08-27 | 9.07 | 9.69 | 9 | 9.17 | +1.44% | 637,564 | 589,836,074 |
| 2024-08-26 | 9.3 | 9.4 | 8.91 | 9.04 | -5.74% | 718,717 | 655,275,992 |
| 2024-08-23 | 8.55 | 10 | 8.4 | 9.59 | +13.76% | 1,040,768 | 973,445,383 |
| 2024-08-22 | 8.75 | 9.08 | 8.38 | 8.43 | -3.77% | 453,200 | 393,332,234 |
| 2024-08-21 | 8.9 | 9.1 | 8.71 | 8.76 | -2.77% | 467,562 | 414,664,253 |
| 2024-08-20 | 9.2 | 9.5 | 8.93 | 9.01 | -4.45% | 884,851 | 805,431,176 |
| 2024-08-19 | 7.98 | 9.43 | 7.88 | 9.43 | +19.97% | 713,986 | 617,216,745 |
| 2024-08-16 | 7.84 | 7.99 | 7.74 | 7.86 | +0.51% | 145,903 | 114,857,458 |
| 2024-08-15 | 7.62 | 7.93 | 7.51 | 7.82 | +2.49% | 134,256 | 104,240,537 |
| 2024-08-14 | 7.61 | 7.69 | 7.56 | 7.63 | +0.13% | 74,470 | 56,854,401 |
| 2024-08-13 | 7.63 | 7.64 | 7.46 | 7.62 | +0.4% | 71,447 | 53,992,997 |
| 2024-08-12 | 7.68 | 7.7 | 7.49 | 7.59 | -1.56% | 93,037 | 70,646,740 |
| 2024-08-09 | 7.94 | 8.02 | 7.71 | 7.71 | -2.41% | 101,569 | 79,481,112 |
| 2024-08-08 | 7.95 | 7.99 | 7.71 | 7.9 | -1.13% | 116,782 | 91,808,666 |
| 2024-08-07 | 8 | 8.12 | 7.95 | 7.99 | -0.13% | 102,605 | 82,352,957 |
| 2024-08-06 | 8 | 8.04 | 7.86 | 8 | +1.65% | 116,734 | 92,714,912 |
| 2024-08-05 | 8.08 | 8.35 | 7.84 | 7.87 | -3.91% | 172,596 | 139,525,674 |
| 2024-08-02 | 8.3 | 8.5 | 8.15 | 8.19 | -2.27% | 154,607 | 128,963,739 |
| 2024-08-01 | 8.36 | 8.46 | 8.29 | 8.38 | +0.24% | 169,499 | 141,907,352 |
| 2024-07-31 | 8.05 | 8.36 | 7.97 | 8.36 | +4.11% | 189,097 | 155,474,632 |
| 2024-07-30 | 7.85 | 8.1 | 7.82 | 8.03 | +1.52% | 158,887 | 126,994,331 |
| 2024-07-29 | 7.79 | 7.96 | 7.64 | 7.91 | +1.02% | 152,372 | 119,440,943 |
| 2024-07-26 | 7.79 | 7.93 | 7.76 | 7.83 | +0.51% | 129,581 | 101,415,589 |
| 2024-07-25 | 7.83 | 7.95 | 7.66 | 7.79 | -0.64% | 162,042 | 126,295,989 |
| 2024-07-24 | 8.15 | 8.15 | 7.82 | 7.84 | -3.8% | 236,112 | 187,269,505 |
| 2024-07-23 | 8.2 | 8.39 | 8.11 | 8.15 | -2.04% | 384,775 | 317,181,119 |
| 2024-07-22 | 7.99 | 8.8 | 7.81 | 8.32 | +8.62% | 493,738 | 406,365,764 |
| 2024-07-19 | 7.45 | 7.69 | 7.41 | 7.66 | +2.68% | 124,436 | 94,394,603 |
| 2024-07-18 | 7.6 | 7.6 | 7.26 | 7.46 | -1.84% | 131,492 | 97,205,414 |
| 2024-07-17 | 7.65 | 7.8 | 7.6 | 7.6 | -0.78% | 95,341 | 73,253,989 |
| 2024-07-16 | 7.59 | 7.73 | 7.49 | 7.66 | +0.92% | 91,447 | 69,756,418 |
| 2024-07-15 | 7.73 | 7.81 | 7.57 | 7.59 | -3.19% | 106,989 | 81,713,549 |
| 2024-07-12 | 7.96 | 7.99 | 7.77 | 7.84 | -1.38% | 99,324 | 78,219,467 |
| 2024-07-11 | 7.9 | 7.99 | 7.74 | 7.95 | +3.92% | 130,490 | 103,041,800 |
| 2024-07-10 | 7.58 | 7.8 | 7.49 | 7.65 | +0.66% | 117,103 | 89,882,838 |
| 2024-07-09 | 7.57 | 7.69 | 7.3 | 7.6 | +0.4% | 146,713 | 110,174,767 |
| 2024-07-08 | 7.86 | 7.9 | 7.54 | 7.57 | -4.66% | 152,554 | 116,831,970 |
| 2024-07-05 | 7.79 | 8.05 | 7.68 | 7.94 | +1.66% | 116,193 | 91,890,579 |
| 2024-07-04 | 8.18 | 8.27 | 7.8 | 7.81 | -4.64% | 111,788 | 89,004,318 |
| 2024-07-03 | 8.24 | 8.37 | 8.11 | 8.19 | -1.44% | 128,069 | 105,426,198 |
| 2024-07-02 | 8.05 | 8.44 | 8 | 8.31 | +3.88% | 173,102 | 143,619,620 |
| 2024-07-01 | 8.12 | 8.14 | 7.81 | 8 | -0.99% | 119,853 | 95,396,508 |
| 2024-06-28 | 8.16 | 8.38 | 8.05 | 8.08 | -1.46% | 131,440 | 108,180,724 |
| 2024-06-27 | 8.27 | 8.39 | 8.17 | 8.2 | -1.32% | 160,308 | 132,785,839 |
| 2024-06-26 | 7.79 | 8.31 | 7.74 | 8.31 | +5.32% | 201,949 | 162,410,668 |
| 2024-06-25 | 8.1 | 8.2 | 7.84 | 7.89 | -2.47% | 160,769 | 127,964,626 |
| 2024-06-24 | 8.52 | 8.6 | 8.07 | 8.09 | -5.82% | 181,810 | 149,967,892 |
| 2024-06-21 | 8.68 | 8.82 | 8.55 | 8.59 | -2.16% | 113,283 | 98,046,480 |
| 2024-06-20 | 9.05 | 9.11 | 8.76 | 8.78 | -3.41% | 98,140 | 87,575,947 |
| 2024-06-19 | 9.27 | 9.34 | 9.08 | 9.09 | -1.41% | 110,936 | 101,802,620 |
| 2024-06-18 | 9.02 | 9.3 | 9 | 9.22 | +1.88% | 120,001 | 110,390,706 |
| 2024-06-17 | 9.02 | 9.15 | 8.94 | 9.05 | +0.33% | 93,490 | 84,668,579 |
| 2024-06-14 | 9 | 9.09 | 8.91 | 9.02 | -0.22% | 95,249 | 85,748,325 |
| 2024-06-13 | 9.08 | 9.18 | 8.89 | 9.04 | 0% | 113,738 | 103,124,001 |
| 2024-06-12 | 8.9 | 9.12 | 8.9 | 9.04 | +1.57% | 113,956 | 103,153,253 |
| 2024-06-11 | 8.43 | 8.9 | 8.23 | 8.9 | +4.95% | 174,007 | 150,809,613 |
| 2024-06-07 | 8.6 | 8.76 | 8.43 | 8.48 | -0.35% | 163,725 | 140,644,345 |
| 2024-06-06 | 9.26 | 9.33 | 8.4 | 8.51 | -8.1% | 303,647 | 263,292,124 |
| 2024-06-05 | 9.33 | 9.48 | 9.22 | 9.26 | -0.75% | 101,713 | 95,268,779 |
| 2024-06-04 | 9.68 | 9.71 | 9.2 | 9.33 | -3.91% | 149,114 | 139,104,026 |
| 2024-06-03 | 9.99 | 10.08 | 9.6 | 9.71 | -2.9% | 109,788 | 108,089,863 |
| 2024-05-31 | 9.65 | 10.07 | 9.62 | 10 | +3.63% | 105,213 | 104,363,224 |
| 2024-05-30 | 9.61 | 9.74 | 9.44 | 9.65 | +0.42% | 86,119 | 82,701,804 |
| 2024-05-29 | 9.71 | 9.87 | 9.57 | 9.61 | -1.13% | 84,897 | 82,316,199 |
| 2024-05-28 | 9.82 | 9.98 | 9.66 | 9.72 | -1.32% | 77,307 | 75,968,404 |
| 2024-05-27 | 9.92 | 9.97 | 9.54 | 9.85 | -0.2% | 105,140 | 102,159,475 |
| 2024-05-24 | 10.06 | 10.23 | 9.87 | 9.87 | -2.95% | 105,241 | 105,280,138 |
| 2024-05-23 | 10.48 | 10.51 | 10.14 | 10.17 | -2.96% | 102,124 | 104,887,387 |
| 2024-05-22 | 10.36 | 10.52 | 10.26 | 10.48 | +1.06% | 86,153 | 89,860,646 |
| 2024-05-21 | 10.59 | 10.61 | 10.33 | 10.37 | -1.43% | 90,638 | 94,599,535 |
| 2024-05-20 | 10.4 | 10.8 | 10.3 | 10.52 | +0.86% | 148,672 | 157,297,358 |
| 2024-05-17 | 10.11 | 10.44 | 10.06 | 10.43 | +2.96% | 123,689 | 127,459,507 |
| 2024-05-16 | 9.98 | 10.28 | 9.95 | 10.13 | +1.71% | 114,148 | 115,646,757 |
| 2024-05-15 | 10.06 | 10.16 | 9.94 | 9.96 | -1.39% | 87,677 | 88,067,058 |
| 2024-05-14 | 10.01 | 10.23 | 9.96 | 10.1 | +1.41% | 116,439 | 117,329,385 |
| 2024-05-13 | 10.13 | 10.25 | 9.86 | 9.96 | -3.58% | 173,552 | 173,501,450 |
| 2024-05-10 | 10.66 | 10.76 | 10.26 | 10.33 | -1.71% | 133,363 | 138,900,958 |
| 2024-05-09 | 10.4 | 10.63 | 10.4 | 10.51 | +0.86% | 106,304 | 112,097,357 |
| 2024-05-08 | 10.68 | 10.68 | 10.39 | 10.42 | -2.98% | 127,461 | 133,892,641 |
| 2024-05-07 | 10.6 | 10.83 | 10.53 | 10.74 | +0.94% | 164,242 | 175,863,995 |
| 2024-05-06 | 10.82 | 10.96 | 10.58 | 10.64 | -0.84% | 185,374 | 199,613,368 |
| 2024-04-30 | 10.88 | 10.98 | 10.52 | 10.73 | -0.56% | 198,369 | 212,427,245 |
| 2024-04-29 | 10.49 | 11 | 10.49 | 10.79 | +2.96% | 210,325 | 226,911,464 |
| 2024-04-26 | 10.19 | 10.56 | 10.15 | 10.48 | +2.24% | 158,505 | 165,181,956 |
| 2024-04-25 | 10.25 | 10.44 | 10.12 | 10.25 | 0% | 142,245 | 146,519,556 |
| 2024-04-24 | 9.89 | 10.27 | 9.88 | 10.25 | +3.85% | 166,280 | 168,845,791 |
| 2024-04-23 | 9.76 | 10.05 | 9.71 | 9.87 | +1.96% | 135,466 | 134,128,327 |
| 2024-04-22 | 9.52 | 9.91 | 9.36 | 9.68 | +0.1% | 125,383 | 121,280,414 |
| 2024-04-19 | 9.85 | 9.89 | 9.61 | 9.67 | -2.81% | 127,474 | 123,919,765 |
| 2024-04-18 | 10.1 | 10.2 | 9.76 | 9.95 | -1.39% | 181,951 | 181,782,096 |
| 2024-04-17 | 9.35 | 10.1 | 9.35 | 10.09 | +9.2% | 237,669 | 234,253,804 |
| 2024-04-16 | 10.2 | 10.33 | 9.16 | 9.24 | -10.38% | 340,490 | 325,100,083 |
| 2024-04-15 | 10.71 | 10.88 | 10.09 | 10.31 | -4% | 211,973 | 220,516,529 |
| 2024-04-12 | 11.13 | 11.25 | 10.72 | 10.74 | -3.5% | 173,553 | 189,389,705 |
| 2024-04-11 | 10.9 | 11.28 | 10.88 | 11.13 | +1.18% | 129,486 | 144,152,510 |
| 2024-04-10 | 11.44 | 11.44 | 10.95 | 11 | -3.85% | 152,102 | 168,983,171 |
| 2024-04-09 | 11.27 | 11.46 | 11.22 | 11.44 | +1.6% | 117,251 | 133,052,887 |
| 2024-04-08 | 11.69 | 11.7 | 11.26 | 11.26 | -3.68% | 152,327 | 174,562,213 |
| 2024-04-03 | 12.18 | 12.19 | 11.58 | 11.69 | -3.71% | 172,495 | 202,862,069 |
| 2024-04-02 | 12.6 | 12.62 | 12.05 | 12.14 | -3.8% | 196,790 | 240,194,714 |
| 2024-04-01 | 12.36 | 12.7 | 12.36 | 12.62 | +2.35% | 168,869 | 211,955,439 |
| 2024-03-29 | 12.5 | 12.54 | 12.08 | 12.33 | -1.6% | 189,869 | 232,873,263 |
| 2024-03-28 | 12.16 | 12.82 | 12.06 | 12.53 | +3.3% | 220,836 | 276,566,189 |
| 2024-03-27 | 13.14 | 13.14 | 12.05 | 12.13 | -7.97% | 256,064 | 319,727,376 |
| 2024-03-26 | 13.88 | 14.08 | 13.03 | 13.18 | -6.13% | 261,836 | 352,018,454 |
| 2024-03-25 | 14.96 | 14.99 | 13.98 | 14.04 | -5.45% | 213,074 | 307,782,702 |
| 2024-03-22 | 14.85 | 15.1 | 14.4 | 14.85 | +0.27% | 257,329 | 380,297,412 |
| 2024-03-21 | 14.86 | 15.13 | 14.67 | 14.81 | -0.47% | 197,229 | 293,768,593 |
| 2024-03-20 | 14.57 | 14.95 | 14.45 | 14.88 | +2.06% | 235,964 | 348,409,973 |
| 2024-03-19 | 14.5 | 14.79 | 14.43 | 14.58 | -0.07% | 184,550 | 269,537,563 |
| 2024-03-18 | 14.4 | 14.59 | 14.22 | 14.59 | +1.96% | 157,337 | 227,103,464 |
| 2024-03-15 | 14.34 | 14.35 | 13.97 | 14.31 | -0.35% | 141,261 | 199,838,189 |
| 2024-03-14 | 14.56 | 14.64 | 14.11 | 14.36 | -2.58% | 190,462 | 274,223,362 |
| 2024-03-13 | 14.7 | 15.03 | 14.62 | 14.74 | +0.27% | 242,119 | 358,958,464 |
| 2024-03-12 | 14.44 | 14.8 | 14.2 | 14.7 | +1.45% | 255,421 | 371,310,134 |
| 2024-03-11 | 13.81 | 14.54 | 13.6 | 14.49 | +4.85% | 227,572 | 321,136,475 |
| 2024-03-08 | 13.61 | 13.85 | 13.48 | 13.82 | +1.1% | 143,079 | 195,856,128 |
| 2024-03-07 | 14.2 | 14.51 | 13.67 | 13.67 | -2.77% | 206,808 | 291,249,445 |
| 2024-03-06 | 13.79 | 14.25 | 13.55 | 14.06 | +1.37% | 158,226 | 220,703,334 |
| 2024-03-05 | 14.15 | 14.27 | 13.75 | 13.87 | -3.07% | 165,388 | 231,443,317 |
| 2024-03-04 | 14.5 | 14.58 | 13.88 | 14.31 | -1.17% | 201,257 | 285,621,678 |
| 2024-03-01 | 14.02 | 14.52 | 14.02 | 14.48 | +2.84% | 214,956 | 307,402,283 |
| 2024-02-29 | 13.28 | 14.19 | 13.26 | 14.08 | +4.84% | 221,327 | 307,141,546 |
| 2024-02-28 | 14.95 | 15.19 | 13.4 | 13.43 | -9.56% | 339,553 | 490,580,160 |
| 2024-02-27 | 14.14 | 14.86 | 13.9 | 14.85 | +4.95% | 277,325 | 399,444,382 |
| 2024-02-26 | 14.1 | 14.53 | 13.94 | 14.15 | -0.91% | 239,470 | 340,903,726 |
| 2024-02-23 | 13.74 | 14.32 | 13.51 | 14.28 | +4.31% | 223,774 | 311,996,801 |
| 2024-02-22 | 13.22 | 13.8 | 13.22 | 13.69 | +2.93% | 187,924 | 255,399,000 |
| 2024-02-21 | 13.15 | 13.85 | 13 | 13.3 | -1.04% | 226,119 | 304,539,083 |
| 2024-02-20 | 12.97 | 13.63 | 12.75 | 13.44 | +1.9% | 224,325 | 296,544,441 |
| 2024-02-19 | 12.83 | 13.22 | 12.74 | 13.19 | +4.27% | 258,327 | 336,297,377 |
| 2024-02-08 | 11.9 | 12.66 | 11.77 | 12.65 | +5.5% | 279,395 | 344,150,376 |
| 2024-02-07 | 11.36 | 12.79 | 11.25 | 11.99 | +6.58% | 366,001 | 443,756,761 |
| 2024-02-06 | 11.33 | 11.7 | 10.5 | 11.25 | +0.27% | 335,859 | 376,628,868 |
| 2024-02-05 | 12.87 | 13.05 | 11.18 | 11.22 | -12.89% | 274,939 | 327,338,495 |
| 2024-02-02 | 14 | 14.2 | 12.25 | 12.88 | -7.93% | 219,229 | 290,114,866 |
| 2024-02-01 | 14.12 | 14.67 | 13.71 | 13.99 | -0.07% | 160,082 | 227,361,626 |
| 2024-01-31 | 14.49 | 14.56 | 13.81 | 14 | -3.51% | 160,898 | 227,188,721 |
| 2024-01-30 | 13.87 | 14.92 | 13.3 | 14.51 | +2.76% | 204,018 | 294,433,270 |
| 2024-01-29 | 14.83 | 15.09 | 14.06 | 14.12 | -5.04% | 112,593 | 162,677,793 |
| 2024-01-26 | 15.1 | 15.33 | 14.83 | 14.87 | -1.72% | 127,583 | 191,880,425 |
| 2024-01-25 | 14.29 | 15.3 | 14.21 | 15.13 | +5.88% | 198,852 | 296,340,795 |
| 2024-01-24 | 14.36 | 14.4 | 13.65 | 14.29 | +0.28% | 115,259 | 161,909,401 |
| 2024-01-23 | 14.16 | 14.33 | 13.85 | 14.25 | +0.78% | 150,931 | 213,503,209 |
| 2024-01-22 | 15.3 | 15.39 | 13.95 | 14.14 | -8.36% | 159,548 | 232,733,487 |
| 2024-01-19 | 15.75 | 15.78 | 15.31 | 15.43 | -2.03% | 78,560 | 121,696,284 |
| 2024-01-18 | 15.55 | 15.85 | 15.19 | 15.75 | +0.64% | 105,226 | 162,322,021 |
| 2024-01-17 | 16.15 | 16.19 | 15.63 | 15.65 | -3.1% | 83,167 | 131,867,937 |
| 2024-01-16 | 16.22 | 16.44 | 15.91 | 16.15 | -1.52% | 111,419 | 179,752,707 |
| 2024-01-15 | 16.6 | 16.77 | 16.19 | 16.4 | -1.15% | 112,560 | 184,282,015 |
| 2024-01-12 | 16.91 | 17.1 | 16.35 | 16.59 | -2.18% | 146,656 | 243,004,991 |
| 2024-01-11 | 16.9 | 17.3 | 16.73 | 16.96 | +0.36% | 135,727 | 231,932,630 |
| 2024-01-10 | 17.25 | 17.45 | 16.58 | 16.9 | -2.87% | 162,674 | 273,032,124 |
| 2024-01-09 | 17.39 | 17.64 | 17.2 | 17.4 | +0.23% | 90,409 | 157,556,777 |
| 2024-01-08 | 18 | 18 | 17.36 | 17.36 | -3.77% | 106,762 | 187,689,167 |
| 2024-01-05 | 18.65 | 18.65 | 17.83 | 18.04 | -2.75% | 108,245 | 197,514,723 |
| 2024-01-04 | 18.28 | 18.76 | 18.12 | 18.55 | +0.43% | 123,785 | 229,228,018 |
| 2024-01-03 | 18.3 | 18.5 | 18.04 | 18.47 | +0.22% | 120,170 | 219,870,324 |
| 2024-01-02 | 18.33 | 18.65 | 18.12 | 18.43 | +0.82% | 131,912 | 243,093,578 |
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：