股票概览
13.22
-4.55%
-0.63
13.88
开盘价
14.15
最高价
13.17
最低价
158,788
成交量
数据更新至: 2024-12-31
技术指标
14.15
MA5 (5日均线)
13.95
MA10 (10日均线)
13.78
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 | 13.88 | 14.15 | 13.17 | 13.22 | -4.55% | 158,788 | 216,388,430 |
| 2024-12-30 | 14.27 | 14.39 | 13.78 | 13.85 | -2.94% | 154,597 | 215,386,830 |
| 2024-12-27 | 14.63 | 14.71 | 14.15 | 14.27 | -4.03% | 219,740 | 316,621,924 |
| 2024-12-26 | 14.58 | 15.19 | 14.51 | 14.87 | +2.13% | 245,474 | 363,633,486 |
| 2024-12-25 | 14.54 | 15.23 | 14.49 | 14.56 | -1.36% | 301,062 | 445,374,744 |
| 2024-12-24 | 13.75 | 15.16 | 13.65 | 14.76 | +7.5% | 303,895 | 439,149,112 |
| 2024-12-23 | 14.27 | 14.33 | 13.67 | 13.73 | -4.12% | 217,798 | 303,030,543 |
| 2024-12-20 | 13.29 | 14.88 | 13.29 | 14.32 | +9.73% | 385,082 | 553,601,865 |
| 2024-12-19 | 12.8 | 13.08 | 12.55 | 13.05 | +1.24% | 79,113 | 101,271,137 |
| 2024-12-18 | 13.15 | 13.26 | 12.8 | 12.89 | -2.05% | 77,247 | 100,040,999 |
| 2024-12-17 | 13.72 | 13.82 | 13.06 | 13.16 | -4.84% | 100,473 | 133,835,048 |
| 2024-12-16 | 13.75 | 14.15 | 13.64 | 13.83 | +0.66% | 107,597 | 149,679,909 |
| 2024-12-13 | 14.13 | 14.25 | 13.69 | 13.74 | -3.31% | 119,499 | 165,285,299 |
| 2024-12-12 | 14.05 | 14.3 | 13.86 | 14.21 | +0.78% | 138,699 | 196,068,184 |
| 2024-12-11 | 13.61 | 14.29 | 13.61 | 14.1 | +2.55% | 156,574 | 220,807,307 |
| 2024-12-10 | 13.98 | 14.5 | 13.62 | 13.75 | +2.92% | 203,841 | 285,577,851 |
| 2024-12-09 | 13.66 | 13.66 | 13.26 | 13.36 | -2.34% | 86,108 | 115,595,684 |
| 2024-12-06 | 13.24 | 13.73 | 12.97 | 13.68 | +3.71% | 132,527 | 178,185,943 |
| 2024-12-05 | 13.03 | 13.26 | 12.92 | 13.19 | +0.38% | 65,524 | 85,912,156 |
| 2024-12-04 | 13.3 | 13.67 | 13.03 | 13.14 | -1.5% | 104,280 | 139,500,745 |
| 2024-12-03 | 13.51 | 13.69 | 13.17 | 13.34 | -1.19% | 73,799 | 98,279,118 |
| 2024-12-02 | 13.62 | 13.72 | 13.3 | 13.5 | +1.05% | 121,417 | 163,288,576 |
| 2024-11-29 | 12.67 | 13.8 | 12.66 | 13.36 | +4.87% | 169,861 | 227,927,767 |
| 2024-11-28 | 12.57 | 13.01 | 12.45 | 12.74 | +1.35% | 69,679 | 89,593,330 |
| 2024-11-27 | 12.45 | 12.57 | 12.05 | 12.57 | +1.29% | 48,310 | 59,443,669 |
| 2024-11-26 | 12.51 | 12.7 | 12.34 | 12.41 | -0.96% | 39,335 | 49,302,503 |
| 2024-11-25 | 12.31 | 12.55 | 12.18 | 12.53 | +1.87% | 54,748 | 67,476,738 |
| 2024-11-22 | 12.86 | 12.97 | 12.28 | 12.3 | -4.35% | 69,972 | 88,609,499 |
| 2024-11-21 | 12.92 | 13.03 | 12.72 | 12.86 | -1.08% | 50,892 | 65,575,701 |
| 2024-11-20 | 12.9 | 13.03 | 12.77 | 13 | +0.39% | 57,358 | 74,138,791 |
| 2024-11-19 | 12.48 | 12.95 | 12.47 | 12.95 | +3.77% | 63,955 | 81,413,821 |
| 2024-11-18 | 12.85 | 12.95 | 12.37 | 12.48 | -2.65% | 75,036 | 94,338,678 |
| 2024-11-15 | 13.16 | 13.46 | 12.8 | 12.82 | -2.51% | 77,584 | 101,985,303 |
| 2024-11-14 | 13.62 | 13.77 | 13.06 | 13.15 | -3.73% | 95,198 | 127,614,176 |
| 2024-11-13 | 13.83 | 14.07 | 13.5 | 13.66 | -1.73% | 96,670 | 132,702,821 |
| 2024-11-12 | 13.9 | 14.32 | 13.78 | 13.9 | -0.22% | 137,864 | 194,324,409 |
| 2024-11-11 | 13.72 | 13.94 | 13.48 | 13.93 | +0.29% | 120,120 | 164,610,009 |
| 2024-11-08 | 14.32 | 14.37 | 13.7 | 13.89 | -1.98% | 157,515 | 219,585,025 |
| 2024-11-07 | 12.83 | 14.35 | 12.79 | 14.17 | +9.42% | 218,788 | 300,912,192 |
| 2024-11-06 | 13.08 | 13.28 | 12.87 | 12.95 | -0.77% | 90,565 | 118,469,875 |
| 2024-11-05 | 12.58 | 13.16 | 12.43 | 13.05 | +3.74% | 117,596 | 151,706,115 |
| 2024-11-04 | 12.35 | 12.62 | 12.25 | 12.58 | +2.44% | 67,775 | 84,639,968 |
| 2024-11-01 | 12.56 | 12.66 | 12.22 | 12.28 | -2.92% | 90,235 | 111,901,377 |
| 2024-10-31 | 12.64 | 12.81 | 12.52 | 12.65 | -0.55% | 103,813 | 131,339,154 |
| 2024-10-30 | 12.99 | 13.08 | 12.46 | 12.72 | -5% | 197,873 | 252,821,220 |
| 2024-10-29 | 13.91 | 14.03 | 13.38 | 13.39 | -4.29% | 111,726 | 152,224,716 |
| 2024-10-28 | 13.81 | 14.14 | 13.75 | 13.99 | +0.58% | 110,143 | 153,262,907 |
| 2024-10-25 | 13.8 | 14.08 | 13.57 | 13.91 | +0.58% | 109,750 | 151,188,169 |
| 2024-10-24 | 13.88 | 14.06 | 13.75 | 13.83 | -1.78% | 76,010 | 105,349,250 |
| 2024-10-23 | 14.37 | 14.44 | 14.02 | 14.08 | -2.09% | 110,019 | 156,580,148 |
| 2024-10-22 | 14.42 | 14.6 | 14.16 | 14.38 | -0.9% | 138,384 | 199,303,829 |
| 2024-10-21 | 14.81 | 15.16 | 14.43 | 14.51 | -0.68% | 248,341 | 367,446,716 |
| 2024-10-18 | 13.68 | 14.98 | 13.63 | 14.61 | +6.49% | 248,202 | 357,586,168 |
| 2024-10-17 | 13.28 | 14.3 | 13.03 | 13.72 | +5.7% | 202,399 | 276,984,430 |
| 2024-10-16 | 12.99 | 13.32 | 12.81 | 12.98 | -0.69% | 97,400 | 127,344,420 |
| 2024-10-15 | 13.14 | 13.66 | 13.01 | 13.07 | -0.83% | 140,208 | 186,535,398 |
| 2024-10-14 | 12.99 | 13.78 | 12.73 | 13.18 | +8.12% | 199,155 | 261,490,330 |
| 2024-10-11 | 12.63 | 12.85 | 11.88 | 12.19 | -3.71% | 97,808 | 120,620,927 |
| 2024-10-10 | 12.83 | 13.23 | 12.46 | 12.66 | +0.4% | 109,771 | 140,764,473 |
| 2024-10-09 | 13.93 | 13.95 | 12.52 | 12.61 | -14.04% | 210,292 | 279,298,115 |
| 2024-10-08 | 16.13 | 16.19 | 13.82 | 14.67 | +7.24% | 294,563 | 438,486,035 |
| 2024-09-30 | 12.99 | 13.95 | 12.14 | 13.68 | +12.22% | 282,996 | 369,902,245 |
| 2024-09-27 | 11.57 | 12.4 | 11.46 | 12.19 | +7.5% | 180,860 | 215,279,528 |
| 2024-09-26 | 10.53 | 11.34 | 10.53 | 11.34 | +7.08% | 127,400 | 139,766,278 |
| 2024-09-25 | 10.56 | 10.9 | 10.56 | 10.59 | +0.67% | 103,967 | 111,438,293 |
| 2024-09-24 | 9.93 | 10.52 | 9.89 | 10.52 | +7.24% | 112,963 | 115,789,411 |
| 2024-09-23 | 9.85 | 10 | 9.71 | 9.81 | -0.41% | 53,821 | 52,834,808 |
| 2024-09-20 | 10.21 | 10.21 | 9.81 | 9.85 | -2.67% | 56,615 | 56,071,922 |
| 2024-09-19 | 9.87 | 10.28 | 9.84 | 10.12 | +3.69% | 68,113 | 68,862,676 |
| 2024-09-18 | 9.98 | 10.01 | 9.6 | 9.76 | -1.91% | 50,786 | 49,405,006 |
| 2024-09-13 | 10.15 | 10.19 | 9.95 | 9.95 | -1.97% | 37,099 | 37,243,916 |
| 2024-09-12 | 10.25 | 10.39 | 10.13 | 10.15 | -1.07% | 32,677 | 33,434,118 |
| 2024-09-11 | 10.21 | 10.39 | 10.19 | 10.26 | -0.39% | 29,090 | 29,894,848 |
| 2024-09-10 | 10.29 | 10.37 | 10.05 | 10.3 | +0.1% | 44,064 | 44,841,036 |
| 2024-09-09 | 10.22 | 10.44 | 10.17 | 10.29 | +0.1% | 36,459 | 37,593,766 |
| 2024-09-06 | 10.57 | 10.59 | 10.24 | 10.28 | -2.47% | 40,985 | 42,546,868 |
| 2024-09-05 | 10.42 | 10.58 | 10.42 | 10.54 | +1.54% | 42,650 | 44,826,145 |
| 2024-09-04 | 10.25 | 10.46 | 10.22 | 10.38 | +0.68% | 43,747 | 45,333,002 |
| 2024-09-03 | 10.15 | 10.4 | 10.05 | 10.31 | +0.88% | 48,028 | 49,407,334 |
| 2024-09-02 | 10.6 | 10.64 | 10.18 | 10.22 | -4.22% | 66,683 | 69,353,009 |
| 2024-08-30 | 10.3 | 10.86 | 10.18 | 10.67 | +3.29% | 91,502 | 96,889,418 |
| 2024-08-29 | 10.15 | 10.4 | 10.07 | 10.33 | +1.77% | 46,999 | 48,335,300 |
| 2024-08-28 | 10 | 10.25 | 9.98 | 10.15 | +1.3% | 46,093 | 46,732,999 |
| 2024-08-27 | 10.1 | 10.16 | 9.95 | 10.02 | -1.18% | 44,589 | 44,778,209 |
| 2024-08-26 | 10.03 | 10.23 | 9.94 | 10.14 | +0.9% | 55,190 | 55,773,607 |
| 2024-08-23 | 10.07 | 10.25 | 9.88 | 10.05 | -0.3% | 82,010 | 82,342,100 |
| 2024-08-22 | 10.44 | 10.52 | 10.02 | 10.08 | -3.45% | 107,035 | 109,357,356 |
| 2024-08-21 | 10.68 | 10.81 | 10.38 | 10.44 | -2.97% | 88,107 | 92,912,035 |
| 2024-08-20 | 11.04 | 11.06 | 10.69 | 10.76 | -2% | 81,805 | 88,550,829 |
| 2024-08-19 | 11.32 | 11.39 | 10.95 | 10.98 | -5.1% | 125,364 | 139,835,561 |
| 2024-08-16 | 11.28 | 11.89 | 11.28 | 11.57 | +3.77% | 146,105 | 169,212,696 |
| 2024-08-15 | 11.14 | 11.34 | 11.05 | 11.15 | +0.36% | 66,446 | 74,450,672 |
| 2024-08-14 | 11.25 | 11.29 | 11.05 | 11.11 | -1.59% | 69,131 | 76,949,796 |
| 2024-08-13 | 11.59 | 11.6 | 11.06 | 11.29 | -2.59% | 106,276 | 119,481,309 |
| 2024-08-12 | 11.65 | 11.72 | 11.5 | 11.59 | -0.86% | 33,724 | 39,136,366 |
| 2024-08-09 | 12.03 | 12.1 | 11.69 | 11.69 | -2.58% | 49,852 | 59,104,934 |
| 2024-08-08 | 11.88 | 12.13 | 11.77 | 12 | +0.5% | 53,627 | 64,125,355 |
| 2024-08-07 | 12.23 | 12.23 | 11.86 | 11.94 | -2.37% | 62,967 | 75,432,399 |
| 2024-08-06 | 11.99 | 12.26 | 11.95 | 12.23 | +3.38% | 58,677 | 71,139,754 |
| 2024-08-05 | 11.91 | 12.38 | 11.83 | 11.83 | -1.5% | 74,946 | 90,682,489 |
| 2024-08-02 | 12.04 | 12.32 | 11.98 | 12.01 | -1.4% | 58,898 | 71,566,378 |
| 2024-08-01 | 12.49 | 12.57 | 12.13 | 12.18 | -2.87% | 93,904 | 115,304,278 |
| 2024-07-31 | 11.9 | 12.79 | 11.68 | 12.54 | +4.07% | 132,850 | 164,135,420 |
| 2024-07-30 | 12.02 | 12.3 | 11.94 | 12.05 | -0.25% | 44,815 | 54,142,613 |
| 2024-07-29 | 12.38 | 12.38 | 11.99 | 12.08 | -1.87% | 40,779 | 49,477,750 |
| 2024-07-26 | 12.37 | 12.59 | 12.24 | 12.31 | -0.89% | 40,184 | 49,763,871 |
| 2024-07-25 | 12.22 | 12.55 | 12.2 | 12.42 | +0.98% | 36,585 | 45,408,436 |
| 2024-07-24 | 12.62 | 12.78 | 12.3 | 12.3 | -3% | 43,260 | 53,788,541 |
| 2024-07-23 | 13.25 | 13.28 | 12.66 | 12.68 | -4.23% | 36,474 | 47,088,219 |
| 2024-07-22 | 13.02 | 13.45 | 13 | 13.24 | +1.61% | 45,105 | 59,870,297 |
| 2024-07-19 | 13.09 | 13.18 | 12.84 | 13.03 | -1.21% | 36,607 | 47,600,564 |
| 2024-07-18 | 12.77 | 13.21 | 12.6 | 13.19 | +2.81% | 42,975 | 55,634,819 |
| 2024-07-17 | 12.65 | 12.98 | 12.62 | 12.83 | +1.26% | 38,906 | 49,909,838 |
| 2024-07-16 | 12.95 | 12.95 | 12.63 | 12.67 | -2.01% | 34,331 | 43,683,562 |
| 2024-07-15 | 13.02 | 13.13 | 12.86 | 12.93 | -1.67% | 30,569 | 39,556,398 |
| 2024-07-12 | 13.45 | 13.48 | 13.06 | 13.15 | -2.23% | 44,064 | 58,172,199 |
| 2024-07-11 | 13.07 | 13.48 | 12.95 | 13.45 | +5.08% | 59,633 | 79,184,344 |
| 2024-07-10 | 12.7 | 13.08 | 12.52 | 12.8 | -0.31% | 62,064 | 80,010,905 |
| 2024-07-09 | 13.03 | 13.19 | 12.58 | 12.84 | -1.98% | 117,792 | 150,647,278 |
| 2024-07-08 | 13.92 | 13.92 | 12.94 | 13.1 | -6.03% | 82,456 | 109,099,669 |
| 2024-07-05 | 13.64 | 14.06 | 13.53 | 13.94 | +2.2% | 32,826 | 45,414,796 |
| 2024-07-04 | 14.23 | 14.29 | 13.6 | 13.64 | -3.94% | 46,288 | 64,105,216 |
| 2024-07-03 | 14.62 | 14.7 | 14.16 | 14.2 | -3.66% | 45,833 | 65,617,939 |
| 2024-07-02 | 14.5 | 14.99 | 14.5 | 14.74 | +0.96% | 32,967 | 48,746,502 |
| 2024-07-01 | 14.67 | 14.82 | 14.31 | 14.6 | -0.54% | 36,225 | 52,470,248 |
| 2024-06-28 | 14.6 | 14.98 | 14.52 | 14.68 | +0.41% | 24,670 | 36,447,205 |
| 2024-06-27 | 14.91 | 14.95 | 14.62 | 14.62 | -2.47% | 25,283 | 37,226,749 |
| 2024-06-26 | 14.71 | 15.03 | 14.61 | 14.99 | +1.15% | 37,806 | 55,957,280 |
| 2024-06-25 | 14.75 | 15.04 | 14.69 | 14.82 | +0.41% | 20,591 | 30,545,619 |
| 2024-06-24 | 15.1 | 15.26 | 14.72 | 14.76 | -2.83% | 28,051 | 41,946,339 |
| 2024-06-21 | 15.37 | 15.49 | 15.05 | 15.19 | -1.17% | 28,543 | 43,405,656 |
| 2024-06-20 | 15.64 | 15.88 | 15.33 | 15.37 | -2.04% | 29,680 | 46,055,044 |
| 2024-06-19 | 15.86 | 15.98 | 15.65 | 15.69 | -1.32% | 15,638 | 24,672,724 |
| 2024-06-18 | 15.76 | 16.1 | 15.76 | 15.9 | +0.44% | 18,342 | 29,222,216 |
| 2024-06-17 | 15.91 | 16.17 | 15.75 | 15.83 | -1.43% | 29,462 | 46,842,682 |
| 2024-06-14 | 16.36 | 16.45 | 15.97 | 16.06 | -2.01% | 31,971 | 51,602,673 |
| 2024-06-13 | 16.58 | 16.72 | 16.33 | 16.39 | -1.38% | 23,239 | 38,247,453 |
| 2024-06-12 | 16.59 | 16.84 | 16.52 | 16.62 | +0.06% | 22,525 | 37,529,962 |
| 2024-06-11 | 16.56 | 16.67 | 16.28 | 16.61 | +0.24% | 20,554 | 33,881,833 |
| 2024-06-07 | 16.82 | 16.91 | 16.48 | 16.57 | -0.48% | 23,191 | 38,597,290 |
| 2024-06-06 | 17.06 | 17.21 | 16.48 | 16.65 | -2.46% | 33,237 | 55,720,039 |
| 2024-06-05 | 17.18 | 17.47 | 17.02 | 17.07 | -1.5% | 18,526 | 31,977,379 |
| 2024-06-04 | 17 | 17.44 | 16.81 | 17.33 | +1.94% | 23,435 | 40,263,626 |
| 2024-06-03 | 17.2 | 17.26 | 16.74 | 17 | -1.62% | 34,123 | 57,901,431 |
| 2024-05-31 | 17.52 | 17.63 | 17.27 | 17.28 | -1.71% | 31,457 | 54,809,755 |
| 2024-05-30 | 17.33 | 17.64 | 17.11 | 17.58 | +1.38% | 26,343 | 46,027,078 |
| 2024-05-29 | 17.22 | 17.39 | 17.16 | 17.34 | +0.46% | 17,989 | 31,063,760 |
| 2024-05-28 | 17.4 | 17.54 | 17.26 | 17.26 | -1.71% | 22,093 | 38,385,061 |
| 2024-05-27 | 17.3 | 17.59 | 17.23 | 17.56 | +1.74% | 26,568 | 46,216,845 |
| 2024-05-24 | 17.52 | 17.63 | 17.25 | 17.26 | -1.76% | 31,121 | 54,125,780 |
| 2024-05-23 | 17.81 | 18.03 | 17.45 | 17.57 | -2.66% | 50,810 | 89,824,536 |
| 2024-05-22 | 18.5 | 18.78 | 18.05 | 18.05 | -0.11% | 55,966 | 102,622,679 |
| 2024-05-21 | 18.53 | 18.61 | 18.01 | 18.07 | -3.06% | 48,171 | 87,607,795 |
| 2024-05-20 | 18.35 | 18.75 | 18.33 | 18.64 | +0.87% | 44,162 | 81,890,835 |
| 2024-05-17 | 18.59 | 18.86 | 18.2 | 18.48 | -0.65% | 45,147 | 83,527,766 |
| 2024-05-16 | 18.54 | 19.23 | 18.45 | 18.6 | 0% | 49,108 | 92,269,055 |
| 2024-05-15 | 18.58 | 18.79 | 18.13 | 18.6 | +0.38% | 53,710 | 99,352,843 |
| 2024-05-14 | 18.76 | 19.05 | 18.46 | 18.53 | -2.42% | 65,603 | 122,895,510 |
| 2024-05-13 | 18.61 | 19.12 | 18.23 | 18.99 | -0.68% | 126,061 | 234,834,596 |
| 2024-05-10 | 20.05 | 20.55 | 19.07 | 19.12 | -2.45% | 163,418 | 324,865,839 |
| 2024-05-09 | 19.7 | 19.82 | 19.09 | 19.6 | +1.87% | 139,754 | 272,064,645 |
| 2024-05-08 | 19.2 | 19.34 | 18.76 | 19.24 | -0.62% | 86,150 | 164,377,337 |
| 2024-05-07 | 19.29 | 19.47 | 18.82 | 19.36 | +0.68% | 100,404 | 192,858,437 |
| 2024-05-06 | 18.5 | 19.62 | 18.05 | 19.23 | +7.19% | 129,836 | 245,523,444 |
| 2024-04-30 | 17.73 | 18.18 | 17.62 | 17.94 | +1.36% | 59,672 | 107,005,227 |
| 2024-04-29 | 17.28 | 18.02 | 17.21 | 17.7 | +1.72% | 95,608 | 168,665,731 |
| 2024-04-26 | 17.69 | 17.89 | 17.17 | 17.4 | -1.97% | 115,661 | 201,668,088 |
| 2024-04-25 | 18.29 | 18.34 | 17.55 | 17.75 | -2.37% | 91,559 | 163,710,256 |
| 2024-04-24 | 17.4 | 18.48 | 16.9 | 18.18 | -4.42% | 230,922 | 407,820,975 |
| 2024-04-23 | 18.64 | 19.28 | 18.64 | 19.02 | +2.7% | 94,827 | 180,177,536 |
| 2024-04-22 | 18.03 | 18.76 | 18 | 18.52 | +2.21% | 68,387 | 126,580,957 |
| 2024-04-19 | 18 | 18.38 | 17.82 | 18.12 | +0.44% | 58,052 | 105,323,309 |
| 2024-04-18 | 18.08 | 18.53 | 17.74 | 18.04 | -0.5% | 55,106 | 100,185,363 |
| 2024-04-17 | 17.58 | 18.16 | 17.58 | 18.13 | +4.2% | 53,358 | 95,668,521 |
| 2024-04-16 | 18.48 | 18.58 | 17.35 | 17.4 | -5.79% | 69,368 | 123,780,661 |
| 2024-04-15 | 18.33 | 18.75 | 18.11 | 18.47 | -0.16% | 56,328 | 103,693,833 |
| 2024-04-12 | 18.46 | 18.94 | 18.46 | 18.5 | -0.59% | 45,202 | 84,326,054 |
| 2024-04-11 | 18.42 | 18.92 | 18.35 | 18.61 | +0.87% | 43,321 | 80,847,479 |
| 2024-04-10 | 18.78 | 18.95 | 18.35 | 18.45 | -1.65% | 55,813 | 103,537,083 |
| 2024-04-09 | 19.42 | 19.51 | 18.52 | 18.76 | -2.95% | 88,490 | 166,711,756 |
| 2024-04-08 | 19.31 | 19.49 | 19.05 | 19.33 | -0.51% | 49,733 | 95,987,200 |
| 2024-04-03 | 19.77 | 19.94 | 19.32 | 19.43 | -2.31% | 77,509 | 151,325,221 |
| 2024-04-02 | 19.8 | 20.45 | 19.48 | 19.89 | -0.1% | 77,791 | 154,947,752 |
| 2024-04-01 | 19.63 | 19.98 | 19.18 | 19.91 | +0.81% | 80,950 | 158,760,055 |
| 2024-03-29 | 19.11 | 19.87 | 18.73 | 19.75 | +3.03% | 90,205 | 174,501,475 |
| 2024-03-28 | 18.02 | 19.35 | 17.8 | 19.17 | +6.2% | 119,140 | 223,853,812 |
| 2024-03-27 | 18.31 | 18.56 | 17.89 | 18.05 | -2.01% | 75,263 | 136,949,495 |
| 2024-03-26 | 18.39 | 18.66 | 17.84 | 18.42 | +0.22% | 74,746 | 136,688,281 |
| 2024-03-25 | 18.1 | 18.88 | 17.8 | 18.38 | +0.77% | 104,222 | 191,715,171 |
| 2024-03-22 | 17.65 | 18.3 | 17.36 | 18.24 | +3.34% | 92,472 | 164,875,354 |
| 2024-03-21 | 17.85 | 17.93 | 17.44 | 17.65 | -1.34% | 51,309 | 90,728,498 |
| 2024-03-20 | 17.16 | 18.25 | 17.16 | 17.89 | +3.41% | 97,537 | 173,362,785 |
| 2024-03-19 | 17.2 | 17.55 | 17.05 | 17.3 | +0.29% | 67,245 | 116,344,379 |
| 2024-03-18 | 16.87 | 17.26 | 16.81 | 17.25 | +2.25% | 59,324 | 100,969,191 |
| 2024-03-15 | 16.75 | 16.93 | 16.6 | 16.87 | +0.24% | 46,214 | 77,446,386 |
| 2024-03-14 | 17.15 | 17.29 | 16.59 | 16.83 | -2.43% | 75,206 | 127,059,838 |
| 2024-03-13 | 17 | 17.51 | 16.92 | 17.25 | +0.52% | 99,995 | 172,037,642 |
| 2024-03-12 | 16.52 | 17.25 | 16.51 | 17.16 | +3.44% | 141,423 | 240,028,857 |
| 2024-03-11 | 15.69 | 16.63 | 15.65 | 16.59 | +5.53% | 115,139 | 187,139,338 |
| 2024-03-08 | 15.45 | 15.93 | 15.44 | 15.72 | +1.75% | 39,787 | 62,304,658 |
| 2024-03-07 | 15.89 | 16.06 | 15.42 | 15.45 | -2.46% | 60,511 | 95,280,353 |
| 2024-03-06 | 15.64 | 15.95 | 15.51 | 15.84 | +0.44% | 50,984 | 80,283,185 |
| 2024-03-05 | 16.14 | 16.2 | 15.7 | 15.77 | -3.25% | 63,353 | 100,646,331 |
| 2024-03-04 | 16.02 | 16.34 | 15.93 | 16.3 | +1.56% | 71,988 | 116,285,068 |
| 2024-03-01 | 16.08 | 16.16 | 15.86 | 16.05 | +0.06% | 54,938 | 87,877,206 |
| 2024-02-29 | 15.37 | 16.1 | 15.37 | 16.04 | +4.36% | 82,297 | 130,195,372 |
| 2024-02-28 | 16.13 | 16.39 | 15.32 | 15.37 | -4.83% | 102,926 | 164,896,468 |
| 2024-02-27 | 15.74 | 16.16 | 15.73 | 16.15 | +1.96% | 74,784 | 119,888,819 |
| 2024-02-26 | 15.85 | 15.99 | 15.64 | 15.84 | -1% | 75,424 | 119,114,486 |
| 2024-02-23 | 15.5 | 16.07 | 15.35 | 16 | +3.09% | 111,496 | 175,177,464 |
| 2024-02-22 | 15.36 | 15.68 | 15.31 | 15.52 | +0.13% | 64,970 | 100,523,557 |
| 2024-02-21 | 15.43 | 15.95 | 15.3 | 15.5 | -0.51% | 85,136 | 133,438,908 |
| 2024-02-20 | 15.4 | 15.72 | 15.15 | 15.58 | +0.91% | 64,492 | 99,616,989 |
| 2024-02-19 | 15.57 | 15.64 | 15.1 | 15.44 | -0.39% | 69,545 | 107,046,847 |
| 2024-02-08 | 14.9 | 15.68 | 14.8 | 15.5 | +4.52% | 79,098 | 121,216,243 |
| 2024-02-07 | 14.78 | 15.35 | 14.6 | 14.83 | +0.14% | 74,546 | 111,641,567 |
| 2024-02-06 | 13.79 | 15.03 | 13.44 | 14.81 | +6.32% | 72,382 | 104,105,408 |
| 2024-02-05 | 14.2 | 14.67 | 13.5 | 13.93 | -5.56% | 77,506 | 109,194,464 |
| 2024-02-02 | 14.6 | 14.85 | 13.32 | 14.75 | +0.68% | 113,092 | 160,367,446 |
| 2024-02-01 | 14.51 | 15.05 | 13.91 | 14.65 | -1.01% | 85,707 | 124,280,124 |
| 2024-01-31 | 14.59 | 15.19 | 14.59 | 14.8 | +0.95% | 68,709 | 102,340,395 |
| 2024-01-30 | 14.75 | 15.05 | 14.6 | 14.66 | -1.35% | 56,433 | 83,664,378 |
| 2024-01-29 | 15.81 | 15.81 | 14.83 | 14.86 | -6.01% | 79,043 | 120,446,605 |
| 2024-01-26 | 16.05 | 16.28 | 15.71 | 15.81 | -2.53% | 68,796 | 110,002,704 |
| 2024-01-25 | 15.85 | 16.34 | 15.55 | 16.22 | +1.38% | 122,366 | 195,011,119 |
| 2024-01-24 | 16.17 | 16.48 | 15.45 | 16 | +1.78% | 108,808 | 174,486,260 |
| 2024-01-23 | 15.35 | 15.79 | 14.95 | 15.72 | +2.41% | 101,021 | 156,569,547 |
| 2024-01-22 | 16.68 | 16.82 | 15.21 | 15.35 | -9.76% | 195,693 | 313,930,755 |
| 2024-01-19 | 18.7 | 18.71 | 17.01 | 17.01 | -7.25% | 215,374 | 387,285,586 |
| 2024-01-18 | 17.27 | 18.34 | 17.09 | 18.34 | +4.86% | 158,838 | 282,209,957 |
| 2024-01-17 | 17.89 | 18.18 | 17.32 | 17.49 | -3.69% | 109,151 | 194,252,707 |
| 2024-01-16 | 17.69 | 18.16 | 17.2 | 18.16 | +1.79% | 169,732 | 298,038,864 |
| 2024-01-15 | 17.2 | 18 | 17.1 | 17.84 | +2.59% | 194,439 | 343,947,388 |
| 2024-01-12 | 17.08 | 17.43 | 16.96 | 17.39 | +1.58% | 112,396 | 192,960,796 |
| 2024-01-11 | 16.86 | 17.23 | 16.69 | 17.12 | +0.35% | 104,020 | 176,996,391 |
| 2024-01-10 | 16.16 | 17.18 | 16 | 17.06 | +4.86% | 149,328 | 251,296,100 |
| 2024-01-09 | 16.07 | 16.4 | 15.94 | 16.27 | +1.18% | 54,518 | 88,238,037 |
| 2024-01-08 | 16.1 | 16.56 | 16 | 16.08 | -0.74% | 57,756 | 94,039,630 |
| 2024-01-05 | 16.72 | 16.76 | 16.16 | 16.2 | -3.28% | 74,024 | 121,468,903 |
| 2024-01-04 | 16.83 | 17.08 | 16.6 | 16.75 | -0.42% | 77,369 | 130,254,016 |
| 2024-01-03 | 16.44 | 16.89 | 16.33 | 16.82 | +2% | 93,070 | 155,033,713 |
| 2024-01-02 | 16.6 | 16.81 | 16.36 | 16.49 | -1.08% | 61,124 | 101,223,323 |
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：