股票概览
19.25
-4.61%
-0.93
20.29
开盘价
20.57
最高价
19.25
最低价
56,547
成交量
数据更新至: 2024-12-31
技术指标
20.19
MA5 (5日均线)
20.85
MA10 (10日均线)
21.69
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 | 20.29 | 20.57 | 19.25 | 19.25 | -4.61% | 56,547 | 111,938,272 |
| 2024-12-30 | 20.4 | 20.65 | 19.72 | 20.18 | -1.22% | 50,701 | 102,723,721 |
| 2024-12-27 | 20.76 | 20.93 | 20.36 | 20.43 | -0.97% | 54,643 | 113,011,269 |
| 2024-12-26 | 20.37 | 20.97 | 20.37 | 20.63 | +0.78% | 57,989 | 119,840,327 |
| 2024-12-25 | 20.65 | 21.69 | 20.21 | 20.47 | -0.87% | 96,261 | 200,605,583 |
| 2024-12-24 | 20.83 | 20.95 | 20.12 | 20.65 | +0.63% | 56,036 | 114,689,156 |
| 2024-12-23 | 22.03 | 22.21 | 20.52 | 20.52 | -7.73% | 84,126 | 178,148,450 |
| 2024-12-20 | 22.16 | 22.55 | 22.06 | 22.24 | +0.09% | 87,309 | 194,547,434 |
| 2024-12-19 | 21.42 | 22.58 | 21.3 | 22.22 | +1.41% | 146,440 | 323,932,924 |
| 2024-12-18 | 20.28 | 23.42 | 19.83 | 21.91 | +6.88% | 168,241 | 364,944,904 |
| 2024-12-17 | 21.25 | 21.38 | 20.39 | 20.5 | -4.16% | 82,366 | 170,992,032 |
| 2024-12-16 | 22.22 | 22.56 | 21.16 | 21.39 | -6.59% | 137,514 | 296,492,517 |
| 2024-12-13 | 22.85 | 23.47 | 22.71 | 22.9 | +0.35% | 122,152 | 282,539,050 |
| 2024-12-12 | 23.05 | 23.37 | 22.68 | 22.82 | -0.78% | 83,286 | 190,728,889 |
| 2024-12-11 | 23.12 | 23.4 | 22.78 | 23 | -1.41% | 94,474 | 217,426,717 |
| 2024-12-10 | 24.13 | 24.37 | 23.22 | 23.33 | -0.38% | 140,417 | 333,572,288 |
| 2024-12-09 | 23.71 | 24.47 | 23.05 | 23.42 | -2.21% | 150,439 | 354,505,840 |
| 2024-12-06 | 22.93 | 24.95 | 22.08 | 23.95 | +6.35% | 245,853 | 578,678,912 |
| 2024-12-05 | 21.42 | 22.7 | 21.42 | 22.52 | +5.14% | 147,433 | 329,354,257 |
| 2024-12-04 | 21.65 | 22.13 | 21.33 | 21.42 | -1.15% | 74,427 | 161,701,734 |
| 2024-12-03 | 21.64 | 21.93 | 21.33 | 21.67 | -0.78% | 74,316 | 160,736,827 |
| 2024-12-02 | 21.4 | 21.96 | 21.35 | 21.84 | +1.87% | 90,514 | 196,193,555 |
| 2024-11-29 | 21.09 | 21.66 | 20.77 | 21.44 | +1.52% | 78,427 | 166,753,785 |
| 2024-11-28 | 21.33 | 21.86 | 21.09 | 21.12 | -1.22% | 70,736 | 151,530,024 |
| 2024-11-27 | 20.5 | 21.38 | 20 | 21.38 | +3.54% | 95,056 | 198,244,092 |
| 2024-11-26 | 20.7 | 21.47 | 20.6 | 20.65 | -0.91% | 67,388 | 141,529,029 |
| 2024-11-25 | 20.8 | 20.88 | 19.99 | 20.84 | +1.17% | 72,509 | 148,359,253 |
| 2024-11-22 | 21.84 | 22.31 | 20.52 | 20.6 | -5.63% | 102,461 | 220,103,794 |
| 2024-11-21 | 21.75 | 22.15 | 21.56 | 21.83 | -0.73% | 79,835 | 174,710,322 |
| 2024-11-20 | 21.43 | 22.24 | 21.26 | 21.99 | +2.37% | 89,339 | 195,023,329 |
| 2024-11-19 | 20.92 | 21.48 | 20.65 | 21.48 | +2.97% | 86,381 | 181,814,804 |
| 2024-11-18 | 23 | 23.17 | 20.68 | 20.86 | -9.89% | 143,452 | 309,777,793 |
| 2024-11-15 | 23.3 | 24.23 | 23.15 | 23.15 | -0.22% | 114,836 | 272,381,698 |
| 2024-11-14 | 24.32 | 24.42 | 23.12 | 23.2 | -5.11% | 120,730 | 286,547,827 |
| 2024-11-13 | 25.2 | 25.37 | 24.18 | 24.45 | -2.98% | 128,674 | 317,573,707 |
| 2024-11-12 | 24.85 | 25.5 | 24.27 | 25.2 | +1.2% | 197,507 | 492,133,209 |
| 2024-11-11 | 24.27 | 25.18 | 24.05 | 24.9 | +1.63% | 146,832 | 362,898,707 |
| 2024-11-08 | 25.3 | 26.19 | 24.28 | 24.5 | -3.24% | 231,205 | 581,488,665 |
| 2024-11-07 | 24.98 | 26.3 | 24.61 | 25.32 | -0.74% | 198,126 | 503,537,553 |
| 2024-11-06 | 26.5 | 27.49 | 25.51 | 25.51 | -7.37% | 301,846 | 793,545,175 |
| 2024-11-05 | 27.34 | 28.3 | 26.35 | 27.54 | -1.61% | 362,431 | 988,087,625 |
| 2024-11-04 | 23.74 | 28.55 | 23.74 | 27.99 | +12% | 406,700 | 1,069,653,044 |
| 2024-11-01 | 25.63 | 27.5 | 22.49 | 24.99 | -4.94% | 427,402 | 1,076,551,484 |
| 2024-10-31 | 26.9 | 28.96 | 25.43 | 26.29 | -4.37% | 490,518 | 1,312,605,804 |
| 2024-10-30 | 24.08 | 28.22 | 21.88 | 27.49 | +16.88% | 646,544 | 1,641,891,397 |
| 2024-10-29 | 20 | 23.52 | 19.51 | 23.52 | +20% | 396,993 | 857,606,462 |
| 2024-10-28 | 17.98 | 19.68 | 17.85 | 19.6 | +9.13% | 164,730 | 307,655,619 |
| 2024-10-25 | 17.85 | 18.08 | 17.56 | 17.96 | +2.45% | 79,482 | 141,816,012 |
| 2024-10-24 | 17.3 | 17.65 | 17.14 | 17.53 | +0.11% | 63,883 | 111,182,542 |
| 2024-10-23 | 17.8 | 18.12 | 17.43 | 17.51 | -1.96% | 98,013 | 174,278,743 |
| 2024-10-22 | 18.05 | 18.59 | 17.75 | 17.86 | -0.72% | 131,959 | 239,790,750 |
| 2024-10-21 | 17.46 | 18.28 | 17.46 | 17.99 | +3.04% | 117,703 | 211,142,641 |
| 2024-10-18 | 16.94 | 17.88 | 16.7 | 17.46 | +3.07% | 118,384 | 204,745,025 |
| 2024-10-17 | 16.74 | 17.39 | 16.74 | 16.94 | +1.74% | 108,607 | 186,040,829 |
| 2024-10-16 | 16.19 | 17.25 | 16.02 | 16.65 | +1.09% | 82,560 | 137,205,557 |
| 2024-10-15 | 16.7 | 17.35 | 16.27 | 16.47 | -0.72% | 87,265 | 146,695,763 |
| 2024-10-14 | 16 | 16.62 | 15.78 | 16.59 | +4.08% | 78,859 | 128,144,011 |
| 2024-10-11 | 16.61 | 16.8 | 15.59 | 15.94 | -4.78% | 78,784 | 127,426,045 |
| 2024-10-10 | 17.41 | 17.74 | 16.64 | 16.74 | -1.06% | 89,862 | 153,646,298 |
| 2024-10-09 | 18.6 | 18.83 | 16.8 | 16.92 | -14.07% | 157,344 | 282,513,962 |
| 2024-10-08 | 20 | 20.14 | 17.58 | 19.69 | +15.82% | 227,757 | 432,814,461 |
| 2024-09-30 | 15.28 | 17.3 | 15.12 | 17 | +14.94% | 190,556 | 308,185,098 |
| 2024-09-27 | 14.1 | 15 | 14.03 | 14.79 | +5.19% | 106,957 | 155,536,923 |
| 2024-09-26 | 13.88 | 14.1 | 13.8 | 14.06 | +0.86% | 76,139 | 106,290,543 |
| 2024-09-25 | 13.55 | 14.57 | 13.47 | 13.94 | +3.64% | 97,599 | 136,716,580 |
| 2024-09-24 | 13.21 | 13.5 | 12.82 | 13.45 | +1.74% | 48,947 | 64,849,465 |
| 2024-09-23 | 12.96 | 13.36 | 12.96 | 13.22 | +0.76% | 34,579 | 45,771,558 |
| 2024-09-20 | 12.95 | 13.17 | 12.81 | 13.12 | +1.94% | 33,738 | 44,025,654 |
| 2024-09-19 | 12.66 | 12.98 | 12.52 | 12.87 | +2.88% | 40,987 | 52,411,024 |
| 2024-09-18 | 12.64 | 12.91 | 12.3 | 12.51 | -2.49% | 42,238 | 52,942,809 |
| 2024-09-13 | 13.22 | 13.49 | 12.8 | 12.83 | -3.46% | 49,164 | 64,653,152 |
| 2024-09-12 | 13.35 | 13.66 | 13.25 | 13.29 | -0.45% | 27,465 | 36,918,053 |
| 2024-09-11 | 13.64 | 13.64 | 13.26 | 13.35 | -1.91% | 31,625 | 42,375,420 |
| 2024-09-10 | 13.28 | 13.67 | 12.91 | 13.61 | +2.48% | 44,164 | 58,918,083 |
| 2024-09-09 | 13.2 | 13.34 | 12.97 | 13.28 | +0.38% | 27,477 | 36,269,338 |
| 2024-09-06 | 13.61 | 13.73 | 13.17 | 13.23 | -2.14% | 33,253 | 44,422,114 |
| 2024-09-05 | 13.22 | 13.61 | 13.22 | 13.52 | +2.04% | 38,431 | 51,755,715 |
| 2024-09-04 | 13.54 | 13.68 | 13.22 | 13.25 | -3.14% | 42,602 | 56,924,277 |
| 2024-09-03 | 13.22 | 13.77 | 13.21 | 13.68 | +2.78% | 56,496 | 76,668,571 |
| 2024-09-02 | 14 | 14.2 | 13.31 | 13.31 | -6% | 86,269 | 117,363,482 |
| 2024-08-30 | 13.5 | 14.38 | 13.43 | 14.16 | +4.5% | 91,287 | 128,384,161 |
| 2024-08-29 | 13.79 | 13.79 | 13.14 | 13.55 | 0% | 68,438 | 91,471,371 |
| 2024-08-28 | 13.38 | 13.57 | 13.05 | 13.55 | +0.44% | 49,661 | 66,220,695 |
| 2024-08-27 | 13.67 | 14.22 | 13.41 | 13.49 | -2.1% | 55,780 | 76,633,025 |
| 2024-08-26 | 14.07 | 14.26 | 13.66 | 13.78 | -2.13% | 48,137 | 66,687,310 |
| 2024-08-23 | 13.94 | 14.34 | 13.87 | 14.08 | -0.14% | 48,245 | 67,983,546 |
| 2024-08-22 | 14.56 | 14.77 | 14.01 | 14.1 | -2.02% | 59,955 | 86,118,192 |
| 2024-08-21 | 14.55 | 14.84 | 14.34 | 14.39 | -1.1% | 55,981 | 81,525,113 |
| 2024-08-20 | 14.51 | 14.92 | 14.34 | 14.55 | +0.28% | 64,465 | 94,374,524 |
| 2024-08-19 | 14.77 | 14.9 | 14.4 | 14.51 | -2.29% | 62,728 | 91,501,300 |
| 2024-08-16 | 14.71 | 14.97 | 14.6 | 14.85 | +1.37% | 95,822 | 141,985,268 |
| 2024-08-15 | 14 | 15 | 13.91 | 14.65 | +3.97% | 114,962 | 168,043,426 |
| 2024-08-14 | 13.67 | 14.33 | 13.56 | 14.09 | +3.07% | 70,690 | 99,302,765 |
| 2024-08-13 | 13.52 | 13.77 | 13.3 | 13.67 | +1.11% | 39,504 | 53,474,885 |
| 2024-08-12 | 13.82 | 13.94 | 13.38 | 13.52 | -2.03% | 32,504 | 44,031,791 |
| 2024-08-09 | 13.92 | 14.09 | 13.72 | 13.8 | -0.36% | 33,769 | 46,854,171 |
| 2024-08-08 | 14.07 | 14.25 | 13.59 | 13.85 | -2.46% | 66,846 | 92,369,282 |
| 2024-08-07 | 14.24 | 14.7 | 14.11 | 14.2 | -1.73% | 78,888 | 113,924,553 |
| 2024-08-06 | 15.3 | 15.32 | 14.15 | 14.45 | -0.07% | 92,627 | 134,634,875 |
| 2024-08-05 | 14.21 | 14.95 | 14.15 | 14.46 | -0.14% | 85,494 | 124,435,263 |
| 2024-08-02 | 14.75 | 14.93 | 14.36 | 14.48 | -2.69% | 57,268 | 83,660,834 |
| 2024-08-01 | 14.86 | 15.17 | 14.8 | 14.88 | -0.47% | 100,563 | 150,216,626 |
| 2024-07-31 | 13.98 | 15.1 | 13.85 | 14.95 | +6.33% | 131,521 | 192,918,421 |
| 2024-07-30 | 13.64 | 14.18 | 13.6 | 14.06 | +2.85% | 71,591 | 100,118,911 |
| 2024-07-29 | 13.6 | 13.75 | 13.4 | 13.67 | +0.44% | 48,104 | 65,395,409 |
| 2024-07-26 | 13.18 | 13.77 | 13.18 | 13.61 | +2.87% | 62,801 | 84,872,739 |
| 2024-07-25 | 13.2 | 13.41 | 12.8 | 13.23 | -0.45% | 49,372 | 64,985,338 |
| 2024-07-24 | 13.79 | 13.79 | 12.94 | 13.29 | -2.35% | 66,259 | 88,398,813 |
| 2024-07-23 | 13.98 | 14.33 | 13.61 | 13.61 | -2.99% | 77,098 | 108,026,268 |
| 2024-07-22 | 13.91 | 14.13 | 13.78 | 14.03 | +0.07% | 64,426 | 90,028,471 |
| 2024-07-19 | 13.85 | 14.58 | 13.75 | 14.02 | +0.86% | 96,110 | 137,036,836 |
| 2024-07-18 | 13.6 | 14.01 | 13.26 | 13.9 | -4.27% | 133,158 | 182,145,142 |
| 2024-07-17 | 14.97 | 15.6 | 14.49 | 14.52 | -3.39% | 123,425 | 187,950,629 |
| 2024-07-16 | 15.32 | 15.39 | 14.81 | 15.03 | -1.76% | 95,259 | 143,062,867 |
| 2024-07-15 | 14.79 | 15.31 | 14.46 | 15.3 | +3.17% | 114,257 | 171,116,479 |
| 2024-07-12 | 15.25 | 15.25 | 14.76 | 14.83 | -4.32% | 115,964 | 173,128,217 |
| 2024-07-11 | 15.65 | 15.78 | 15.1 | 15.5 | +1.64% | 138,529 | 213,059,118 |
| 2024-07-10 | 15.7 | 16.23 | 15.24 | 15.25 | -4.09% | 180,924 | 282,944,551 |
| 2024-07-09 | 15.04 | 15.9 | 14.85 | 15.9 | +3.38% | 214,642 | 330,636,707 |
| 2024-07-08 | 14.5 | 15.58 | 14.44 | 15.38 | +2.33% | 206,253 | 313,206,209 |
| 2024-07-05 | 14 | 15.6 | 13.5 | 15.03 | +8.05% | 213,920 | 314,457,710 |
| 2024-07-04 | 14.39 | 14.79 | 13.78 | 13.91 | -2.73% | 144,799 | 205,608,882 |
| 2024-07-03 | 14.84 | 15.09 | 14.25 | 14.3 | -6.54% | 192,039 | 278,671,850 |
| 2024-07-02 | 14.51 | 17.14 | 14.24 | 15.3 | +5.44% | 292,672 | 456,138,874 |
| 2024-07-01 | 14.4 | 14.56 | 14.11 | 14.51 | -1.96% | 148,713 | 213,310,913 |
| 2024-06-28 | 14.33 | 15.49 | 14.05 | 14.8 | -0.27% | 237,859 | 346,962,767 |
| 2024-06-27 | 15.19 | 16.18 | 14.33 | 14.84 | +4.29% | 309,025 | 468,985,822 |
| 2024-06-26 | 11.86 | 14.23 | 11.75 | 14.23 | +19.98% | 88,234 | 120,738,520 |
| 2024-06-25 | 12.11 | 12.26 | 11.74 | 11.86 | -1.33% | 25,365 | 30,331,365 |
| 2024-06-24 | 12.54 | 12.55 | 11.99 | 12.02 | -5.5% | 33,872 | 41,340,407 |
| 2024-06-21 | 12.66 | 12.98 | 12.44 | 12.72 | -0.08% | 25,801 | 32,782,382 |
| 2024-06-20 | 13.05 | 13.1 | 12.71 | 12.73 | -2.38% | 34,658 | 44,532,981 |
| 2024-06-19 | 13.06 | 13.31 | 13 | 13.04 | -0.84% | 38,105 | 49,991,963 |
| 2024-06-18 | 12.58 | 13.23 | 12.56 | 13.15 | +4.37% | 38,907 | 50,596,494 |
| 2024-06-17 | 12.75 | 12.77 | 12.45 | 12.6 | -0.4% | 24,786 | 31,260,699 |
| 2024-06-14 | 12.4 | 12.7 | 12.19 | 12.65 | +1.69% | 33,869 | 42,391,592 |
| 2024-06-13 | 12.67 | 12.8 | 12.36 | 12.44 | +0.16% | 34,693 | 43,436,593 |
| 2024-06-12 | 12.19 | 12.52 | 12.13 | 12.42 | +2.39% | 33,027 | 40,914,315 |
| 2024-06-11 | 11.81 | 12.2 | 11.57 | 12.13 | +1.76% | 31,057 | 37,147,215 |
| 2024-06-07 | 11.8 | 12.04 | 11.63 | 11.92 | +2.58% | 32,155 | 38,076,947 |
| 2024-06-06 | 12.38 | 12.59 | 11.4 | 11.62 | -5.61% | 59,032 | 69,582,996 |
| 2024-06-05 | 12.73 | 12.73 | 12.21 | 12.31 | -1.99% | 27,191 | 33,822,428 |
| 2024-06-04 | 13.08 | 13.08 | 12.43 | 12.56 | -3.46% | 42,104 | 53,043,150 |
| 2024-06-03 | 13.31 | 13.38 | 12.9 | 13.01 | -1.89% | 34,095 | 44,728,780 |
| 2024-05-31 | 13.11 | 13.36 | 13.01 | 13.26 | +1.77% | 36,013 | 47,743,726 |
| 2024-05-30 | 12.98 | 13.18 | 12.7 | 13.03 | +0.08% | 28,034 | 36,432,476 |
| 2024-05-29 | 12.82 | 13.34 | 12.82 | 13.02 | +0.54% | 30,702 | 40,123,002 |
| 2024-05-28 | 13.17 | 13.24 | 12.82 | 12.95 | -1.67% | 32,792 | 42,667,693 |
| 2024-05-27 | 12.88 | 13.22 | 12.66 | 13.17 | +1.62% | 43,019 | 55,600,658 |
| 2024-05-24 | 13.2 | 13.37 | 12.93 | 12.96 | -2.04% | 49,199 | 64,370,612 |
| 2024-05-23 | 13.85 | 13.88 | 13.2 | 13.23 | -4.34% | 65,419 | 87,688,612 |
| 2024-05-22 | 13.67 | 13.89 | 13.56 | 13.83 | +1.02% | 35,282 | 48,671,887 |
| 2024-05-21 | 13.77 | 14.02 | 13.63 | 13.69 | -1.01% | 38,946 | 53,655,916 |
| 2024-05-20 | 14.21 | 14.28 | 13.79 | 13.83 | -2.19% | 54,808 | 76,283,118 |
| 2024-05-17 | 13.86 | 14.14 | 13.63 | 14.14 | +2.39% | 60,454 | 84,398,660 |
| 2024-05-16 | 13.63 | 14.09 | 13.63 | 13.81 | -0.07% | 54,303 | 75,434,174 |
| 2024-05-15 | 13.99 | 14.19 | 13.81 | 13.82 | -2.88% | 63,650 | 88,829,782 |
| 2024-05-14 | 13.7 | 14.24 | 13.57 | 14.23 | +5.25% | 91,705 | 127,832,956 |
| 2024-05-13 | 13.8 | 13.91 | 13.4 | 13.52 | -3.84% | 62,144 | 84,465,015 |
| 2024-05-10 | 14.14 | 14.43 | 13.63 | 14.06 | -0.42% | 92,542 | 129,855,406 |
| 2024-05-09 | 14.1 | 14.28 | 13.94 | 14.12 | +0.64% | 73,924 | 104,124,838 |
| 2024-05-08 | 14.34 | 14.44 | 13.98 | 14.03 | -4.3% | 104,277 | 147,423,426 |
| 2024-05-07 | 14.79 | 15.29 | 14.47 | 14.66 | -1.94% | 150,632 | 223,800,864 |
| 2024-05-06 | 14.69 | 15.24 | 14.68 | 14.95 | -2.54% | 172,288 | 255,855,823 |
| 2024-04-30 | 14.5 | 16.48 | 13.88 | 15.34 | +5.94% | 266,760 | 400,805,824 |
| 2024-04-29 | 12.5 | 14.48 | 12.5 | 14.48 | +19.97% | 105,055 | 145,502,830 |
| 2024-04-26 | 11.95 | 12.25 | 11.77 | 12.07 | +2.55% | 51,179 | 61,552,793 |
| 2024-04-25 | 11.95 | 11.99 | 11.67 | 11.77 | -0.76% | 44,936 | 53,157,852 |
| 2024-04-24 | 11.72 | 11.96 | 11.52 | 11.86 | +2.95% | 53,522 | 63,237,237 |
| 2024-04-23 | 11.2 | 11.84 | 11.15 | 11.52 | +3.69% | 48,894 | 56,482,941 |
| 2024-04-22 | 11.07 | 11.31 | 10.65 | 11.11 | -1.16% | 31,727 | 35,019,961 |
| 2024-04-19 | 11.53 | 11.55 | 11.11 | 11.24 | -2.85% | 35,976 | 40,646,009 |
| 2024-04-18 | 11.99 | 11.99 | 11.23 | 11.57 | -1.53% | 54,019 | 62,271,243 |
| 2024-04-17 | 10.74 | 11.78 | 10.74 | 11.75 | +12.44% | 62,478 | 71,330,120 |
| 2024-04-16 | 11.58 | 11.62 | 9.81 | 10.45 | -10.84% | 66,100 | 70,559,872 |
| 2024-04-15 | 12.33 | 12.54 | 11.41 | 11.72 | -5.86% | 57,959 | 68,129,800 |
| 2024-04-12 | 12.57 | 12.78 | 12.42 | 12.45 | -1.5% | 38,264 | 48,109,752 |
| 2024-04-11 | 12.49 | 12.96 | 12.23 | 12.64 | +1.61% | 53,913 | 68,721,837 |
| 2024-04-10 | 12.93 | 12.96 | 12.32 | 12.44 | -3.94% | 52,964 | 66,293,853 |
| 2024-04-09 | 13.13 | 13.37 | 12.92 | 12.95 | -1.37% | 41,765 | 54,711,970 |
| 2024-04-08 | 13.96 | 13.97 | 13.12 | 13.13 | -2.31% | 46,164 | 61,544,022 |
| 2024-04-03 | 13.96 | 13.96 | 13.36 | 13.44 | -4% | 50,014 | 67,674,210 |
| 2024-04-02 | 14.54 | 14.7 | 13.91 | 14 | -3.98% | 70,043 | 98,891,965 |
| 2024-04-01 | 14.31 | 14.97 | 14.31 | 14.58 | +5.65% | 85,410 | 124,794,761 |
| 2024-03-29 | 14.11 | 14.18 | 13.56 | 13.8 | -2.82% | 66,235 | 91,230,486 |
| 2024-03-28 | 13.29 | 14.39 | 13.23 | 14.2 | +7.49% | 94,579 | 132,337,325 |
| 2024-03-27 | 13.94 | 14.23 | 13.2 | 13.21 | -5.1% | 72,122 | 98,221,794 |
| 2024-03-26 | 14.71 | 15.17 | 13.73 | 13.92 | -7.01% | 115,559 | 164,342,587 |
| 2024-03-25 | 16.43 | 16.45 | 14.8 | 14.97 | -8.83% | 127,958 | 200,437,133 |
| 2024-03-22 | 16.1 | 16.56 | 15.15 | 16.42 | +3.14% | 173,831 | 277,824,519 |
| 2024-03-21 | 15.78 | 16.37 | 15.76 | 15.92 | +0.95% | 138,455 | 221,591,101 |
| 2024-03-20 | 14.97 | 15.84 | 14.97 | 15.77 | +4.23% | 126,609 | 196,507,818 |
| 2024-03-19 | 15.12 | 15.49 | 15 | 15.13 | -0.46% | 82,585 | 126,020,766 |
| 2024-03-18 | 15 | 15.3 | 14.72 | 15.2 | +1.81% | 77,501 | 116,621,796 |
| 2024-03-15 | 14.88 | 15.09 | 14.41 | 14.93 | -1.06% | 78,260 | 115,684,753 |
| 2024-03-14 | 15.65 | 15.94 | 15.03 | 15.09 | -6.62% | 117,128 | 181,537,405 |
| 2024-03-13 | 15.2 | 16.49 | 15.11 | 16.16 | +5.83% | 182,722 | 290,358,368 |
| 2024-03-12 | 15.07 | 15.45 | 14.89 | 15.27 | +1.33% | 80,029 | 121,231,869 |
| 2024-03-11 | 14.9 | 15.22 | 14.75 | 15.07 | +0.13% | 60,137 | 89,991,439 |
| 2024-03-08 | 14.8 | 15.25 | 14.65 | 15.05 | +1.01% | 65,044 | 97,400,078 |
| 2024-03-07 | 15.19 | 15.88 | 14.8 | 14.9 | -1% | 95,271 | 146,310,044 |
| 2024-03-06 | 15.01 | 15.38 | 14.74 | 15.05 | -2.97% | 101,353 | 152,586,590 |
| 2024-03-05 | 15.66 | 16.48 | 15.41 | 15.51 | -2.64% | 144,082 | 229,245,871 |
| 2024-03-04 | 15.36 | 16.16 | 14.93 | 15.93 | +4.6% | 146,162 | 229,133,666 |
| 2024-03-01 | 15.34 | 15.59 | 14.71 | 15.23 | -2.12% | 139,597 | 211,925,441 |
| 2024-02-29 | 14.5 | 15.86 | 14.4 | 15.56 | +1.97% | 155,414 | 237,672,593 |
| 2024-02-28 | 15.79 | 17.4 | 15.22 | 15.26 | -4.03% | 224,249 | 365,937,964 |
| 2024-02-27 | 15.54 | 15.99 | 15.33 | 15.9 | -1% | 154,243 | 241,964,654 |
| 2024-02-26 | 15.9 | 16.9 | 15.57 | 16.06 | -4.69% | 194,412 | 311,584,912 |
| 2024-02-23 | 16.5 | 17.48 | 15.3 | 16.85 | +4.59% | 258,021 | 422,112,447 |
| 2024-02-22 | 13.85 | 17.48 | 13.85 | 16.11 | +9.07% | 229,381 | 352,792,674 |
| 2024-02-21 | 13.35 | 15.9 | 13.01 | 14.77 | +10.97% | 251,337 | 365,233,352 |
| 2024-02-20 | 13.31 | 13.31 | 13.31 | 13.31 | +20.02% | 26,200 | 34,872,200 |
| 2024-02-19 | 9.7 | 11.09 | 9.7 | 11.09 | +20.02% | 24,318 | 26,396,681 |
| 2024-02-08 | 8.3 | 9.24 | 7.4 | 9.24 | +11.86% | 100,617 | 83,406,813 |
| 2024-02-07 | 8.84 | 8.97 | 8.1 | 8.26 | -6.98% | 94,339 | 80,143,311 |
| 2024-02-06 | 8.97 | 9.3 | 7.86 | 8.88 | -4% | 92,489 | 78,541,044 |
| 2024-02-05 | 11.08 | 11.25 | 9.04 | 9.25 | -18.14% | 91,628 | 88,049,576 |
| 2024-02-02 | 12.3 | 12.57 | 10.73 | 11.3 | -6.69% | 49,609 | 57,837,519 |
| 2024-02-01 | 12.35 | 12.35 | 11.71 | 12.11 | -2.34% | 44,555 | 53,712,075 |
| 2024-01-31 | 13.3 | 13.43 | 12.39 | 12.4 | -10.14% | 62,052 | 80,150,490 |
| 2024-01-30 | 14.35 | 14.48 | 13.8 | 13.8 | -4.37% | 19,153 | 27,071,303 |
| 2024-01-29 | 15.09 | 15.11 | 14.38 | 14.43 | -4.25% | 22,241 | 32,542,543 |
| 2024-01-26 | 15.16 | 15.43 | 15 | 15.07 | -0.59% | 18,946 | 28,783,008 |
| 2024-01-25 | 14.7 | 15.22 | 14.33 | 15.16 | +4.19% | 22,201 | 33,099,021 |
| 2024-01-24 | 14.25 | 14.61 | 13.89 | 14.55 | +2.83% | 26,317 | 37,679,985 |
| 2024-01-23 | 14.31 | 14.48 | 14.02 | 14.15 | -1.39% | 32,348 | 45,939,836 |
| 2024-01-22 | 15.59 | 15.72 | 14.21 | 14.35 | -7.89% | 37,671 | 56,181,196 |
| 2024-01-19 | 15.78 | 15.94 | 15.55 | 15.58 | -0.76% | 13,116 | 20,587,767 |
| 2024-01-18 | 15.74 | 15.97 | 15.28 | 15.7 | -0.76% | 24,276 | 37,766,693 |
| 2024-01-17 | 16.5 | 16.55 | 15.82 | 15.82 | -3.12% | 15,617 | 25,138,328 |
| 2024-01-16 | 16.49 | 16.61 | 16.1 | 16.33 | -0.91% | 22,188 | 36,195,147 |
| 2024-01-15 | 16.67 | 16.77 | 16.42 | 16.48 | -1.14% | 16,477 | 27,246,890 |
| 2024-01-12 | 17.16 | 17.16 | 16.6 | 16.67 | -2.86% | 20,632 | 34,656,362 |
| 2024-01-11 | 16.48 | 17.29 | 16.48 | 17.16 | +3.75% | 23,745 | 40,497,298 |
| 2024-01-10 | 16.88 | 17 | 16.51 | 16.54 | -2.88% | 22,443 | 37,428,809 |
| 2024-01-09 | 16.98 | 17.38 | 16.85 | 17.03 | +0.77% | 17,235 | 29,501,503 |
| 2024-01-08 | 17.27 | 17.45 | 16.86 | 16.9 | -3.04% | 19,982 | 34,211,935 |
| 2024-01-05 | 18.15 | 18.15 | 17.31 | 17.43 | -3.22% | 21,051 | 37,055,974 |
| 2024-01-04 | 17.5 | 18.09 | 17.36 | 18.01 | +2.8% | 33,109 | 59,118,084 |
| 2024-01-03 | 17.68 | 17.73 | 17.35 | 17.52 | -1.24% | 22,013 | 38,604,284 |
| 2024-01-02 | 17.86 | 18.2 | 17.67 | 17.74 | -0.67% | 33,840 | 60,464,812 |
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：