股票概览
26.06
-3.37%
-0.91
27.28
开盘价
27.28
最高价
26
最低价
43,039
成交量
数据更新至: 2024-12-31
技术指标
27.19
MA5 (5日均线)
28.86
MA10 (10日均线)
30.88
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 | 27.28 | 27.28 | 26 | 26.06 | -3.37% | 43,039 | 113,699,077 |
| 2024-12-30 | 27.81 | 27.82 | 26.91 | 26.97 | -3.58% | 39,400 | 107,830,392 |
| 2024-12-27 | 27.44 | 28.37 | 27.11 | 27.97 | +1.67% | 45,004 | 125,317,891 |
| 2024-12-26 | 27.43 | 27.91 | 27.2 | 27.51 | +0.33% | 38,743 | 106,942,264 |
| 2024-12-25 | 28.88 | 28.93 | 26.98 | 27.42 | -5.19% | 67,699 | 187,013,287 |
| 2024-12-24 | 29.31 | 29.59 | 28.32 | 28.92 | -0.79% | 44,003 | 127,568,211 |
| 2024-12-23 | 31.19 | 31.19 | 29.1 | 29.15 | -6.87% | 65,134 | 194,730,933 |
| 2024-12-20 | 31.6 | 32.25 | 31.29 | 31.3 | -1.26% | 56,401 | 179,047,395 |
| 2024-12-19 | 31.16 | 31.98 | 31 | 31.7 | +0.19% | 47,388 | 149,164,131 |
| 2024-12-18 | 30.66 | 31.65 | 30.57 | 31.64 | +3.57% | 55,185 | 172,695,554 |
| 2024-12-17 | 31 | 31.79 | 30.22 | 30.55 | -2.46% | 53,232 | 164,853,704 |
| 2024-12-16 | 31.77 | 32.43 | 30.79 | 31.32 | -2.03% | 55,430 | 175,281,070 |
| 2024-12-13 | 32.8 | 33.11 | 31.93 | 31.97 | -3.65% | 67,517 | 219,218,942 |
| 2024-12-12 | 33.24 | 33.39 | 32.35 | 33.18 | -0.21% | 66,874 | 219,999,724 |
| 2024-12-11 | 33.75 | 33.77 | 32.81 | 33.25 | -3.65% | 112,637 | 374,083,032 |
| 2024-12-10 | 33.71 | 35.97 | 32.77 | 34.51 | +6.18% | 202,961 | 692,977,830 |
| 2024-12-09 | 32.91 | 33.2 | 31.75 | 32.5 | -3.22% | 97,902 | 316,913,752 |
| 2024-12-06 | 34.11 | 34.55 | 33 | 33.58 | -3.37% | 125,851 | 421,954,624 |
| 2024-12-05 | 33.1 | 35.1 | 32.7 | 34.75 | +3.98% | 191,516 | 656,936,345 |
| 2024-12-04 | 31.92 | 34.34 | 31.14 | 33.42 | +4.44% | 183,754 | 606,734,511 |
| 2024-12-03 | 31.63 | 32.79 | 31.62 | 32 | +1.27% | 113,182 | 364,682,694 |
| 2024-12-02 | 31.22 | 31.73 | 30.65 | 31.6 | +0.25% | 88,232 | 276,186,788 |
| 2024-11-29 | 31.29 | 32.1 | 30.19 | 31.52 | +1.03% | 101,451 | 316,721,092 |
| 2024-11-28 | 31.49 | 32.78 | 30.88 | 31.2 | -1.64% | 119,365 | 380,251,996 |
| 2024-11-27 | 30.86 | 31.83 | 29.13 | 31.72 | -0.35% | 136,807 | 415,339,925 |
| 2024-11-26 | 28.98 | 33.33 | 28.95 | 31.83 | +10.14% | 203,339 | 650,196,421 |
| 2024-11-25 | 28.13 | 29.18 | 28 | 28.9 | +1.94% | 55,781 | 160,138,647 |
| 2024-11-22 | 30.05 | 30.45 | 28.06 | 28.35 | -6% | 77,962 | 228,190,661 |
| 2024-11-21 | 30.76 | 31.4 | 29.78 | 30.16 | -3.12% | 84,928 | 259,615,604 |
| 2024-11-20 | 30.69 | 31.93 | 30.44 | 31.13 | +0.23% | 93,593 | 292,500,040 |
| 2024-11-19 | 29.07 | 31.09 | 28.84 | 31.06 | +6.19% | 83,191 | 248,720,695 |
| 2024-11-18 | 32.91 | 33.33 | 28.76 | 29.25 | -11.15% | 124,508 | 381,999,174 |
| 2024-11-15 | 30.61 | 33.5 | 30.61 | 32.92 | +5.45% | 166,715 | 542,699,862 |
| 2024-11-14 | 32.01 | 33.09 | 30.78 | 31.22 | -4.12% | 99,301 | 316,946,321 |
| 2024-11-13 | 30.4 | 32.7 | 29.95 | 32.56 | +5% | 146,822 | 466,973,990 |
| 2024-11-12 | 31.28 | 32.28 | 30.49 | 31.01 | -3.61% | 111,751 | 350,574,400 |
| 2024-11-11 | 31.57 | 33.33 | 31.07 | 32.17 | +3.11% | 157,499 | 508,903,347 |
| 2024-11-08 | 29.31 | 31.65 | 29.31 | 31.2 | +6.48% | 146,357 | 449,675,349 |
| 2024-11-07 | 29.3 | 29.73 | 28.63 | 29.3 | +0.51% | 66,722 | 194,893,354 |
| 2024-11-06 | 28.9 | 29.98 | 28.72 | 29.15 | +0.87% | 81,766 | 240,734,139 |
| 2024-11-05 | 27.88 | 29.1 | 27.79 | 28.9 | +3.1% | 74,527 | 213,216,011 |
| 2024-11-04 | 26.7 | 28.26 | 26.7 | 28.03 | +5.61% | 63,095 | 174,566,351 |
| 2024-11-01 | 28.37 | 28.91 | 26.42 | 26.54 | -9.45% | 109,735 | 301,177,588 |
| 2024-10-31 | 28.61 | 29.85 | 28.39 | 29.31 | +1.52% | 86,096 | 251,391,539 |
| 2024-10-30 | 29.58 | 29.58 | 28.28 | 28.87 | -2.86% | 87,088 | 251,151,607 |
| 2024-10-29 | 31.27 | 31.7 | 29.65 | 29.72 | -5.44% | 110,225 | 335,673,119 |
| 2024-10-28 | 30.94 | 31.8 | 30.72 | 31.43 | +0.74% | 89,230 | 279,988,934 |
| 2024-10-25 | 30.36 | 31.88 | 30.3 | 31.2 | +3.38% | 104,863 | 324,844,816 |
| 2024-10-24 | 30.78 | 30.82 | 30 | 30.18 | -2.71% | 76,525 | 232,199,240 |
| 2024-10-23 | 31.31 | 31.98 | 30.76 | 31.02 | -4.5% | 134,513 | 420,804,224 |
| 2024-10-22 | 32.98 | 34.52 | 31.83 | 32.48 | -2.93% | 163,788 | 542,313,019 |
| 2024-10-21 | 32.88 | 34.74 | 32.63 | 33.46 | -0.56% | 209,321 | 704,455,632 |
| 2024-10-18 | 30.7 | 35.56 | 30.48 | 33.65 | +7% | 239,301 | 787,246,159 |
| 2024-10-17 | 29.48 | 31.93 | 29.48 | 31.45 | +3.05% | 183,542 | 564,215,551 |
| 2024-10-16 | 30.2 | 32.82 | 29.91 | 30.52 | +2.35% | 185,423 | 580,645,179 |
| 2024-10-15 | 28.15 | 31.47 | 27.92 | 29.82 | +3.97% | 165,154 | 493,559,600 |
| 2024-10-14 | 27.57 | 28.68 | 26.85 | 28.68 | +4.86% | 99,156 | 276,022,133 |
| 2024-10-11 | 29.03 | 29.37 | 26.68 | 27.35 | -6.53% | 114,527 | 317,702,892 |
| 2024-10-10 | 29.2 | 30.57 | 28.26 | 29.26 | -0.68% | 128,470 | 381,338,879 |
| 2024-10-09 | 33.86 | 33.86 | 29.14 | 29.46 | -19.11% | 218,090 | 693,132,618 |
| 2024-10-08 | 36.99 | 36.99 | 32.28 | 36.42 | +17.41% | 249,760 | 869,626,817 |
| 2024-09-30 | 27.95 | 31.53 | 27.14 | 31.02 | +15.7% | 243,208 | 710,370,904 |
| 2024-09-27 | 25.61 | 27.65 | 25.61 | 26.81 | +6.47% | 189,017 | 499,863,134 |
| 2024-09-26 | 24.93 | 25.23 | 24.35 | 25.18 | +2.03% | 124,661 | 308,601,843 |
| 2024-09-25 | 24.62 | 25.72 | 24.6 | 24.68 | -1.08% | 182,005 | 458,275,341 |
| 2024-09-24 | 23.61 | 25.67 | 23.07 | 24.95 | +5.23% | 188,311 | 460,983,988 |
| 2024-09-23 | 23.52 | 23.99 | 23 | 23.71 | -1.7% | 107,162 | 252,611,284 |
| 2024-09-20 | 24.62 | 25.4 | 24.12 | 24.12 | -3.75% | 144,910 | 356,640,848 |
| 2024-09-19 | 24.48 | 25.66 | 24.48 | 25.06 | +0.72% | 138,629 | 347,021,420 |
| 2024-09-18 | 25.72 | 26.36 | 24.73 | 24.88 | +0.89% | 174,376 | 444,483,339 |
| 2024-09-13 | 26.25 | 26.47 | 24.51 | 24.66 | -8.09% | 196,016 | 494,744,094 |
| 2024-09-12 | 27.68 | 27.98 | 26.4 | 26.83 | -5.86% | 214,988 | 581,901,344 |
| 2024-09-11 | 28.8 | 30 | 27.4 | 28.5 | -5.66% | 245,147 | 697,994,795 |
| 2024-09-10 | 26.91 | 30.68 | 25.66 | 30.21 | +9.02% | 328,640 | 947,150,707 |
| 2024-09-09 | 26.5 | 31.85 | 26.5 | 27.71 | +0.25% | 374,519 | 1,088,279,260 |
| 2024-09-06 | 22.74 | 27.64 | 22.25 | 27.64 | +20.02% | 333,542 | 829,142,189 |
| 2024-09-05 | 24 | 24.21 | 22.75 | 23.03 | -8.57% | 246,796 | 569,428,848 |
| 2024-09-04 | 21.54 | 25.9 | 21.26 | 25.19 | +16.73% | 226,327 | 557,479,415 |
| 2024-09-03 | 21.39 | 22.03 | 21.34 | 21.58 | +0.84% | 27,154 | 58,847,076 |
| 2024-09-02 | 22.2 | 22.29 | 21.4 | 21.4 | -3.86% | 37,010 | 80,767,744 |
| 2024-08-30 | 21.92 | 22.71 | 21.71 | 22.26 | +1.64% | 43,483 | 97,058,839 |
| 2024-08-29 | 21.3 | 22.05 | 21.17 | 21.9 | +2.24% | 28,237 | 61,276,021 |
| 2024-08-28 | 21.28 | 21.72 | 21.28 | 21.42 | +0.14% | 18,757 | 40,331,321 |
| 2024-08-27 | 21.75 | 21.91 | 21.29 | 21.39 | -2.37% | 21,104 | 45,328,967 |
| 2024-08-26 | 21.39 | 22.19 | 21.38 | 21.91 | +2.77% | 37,116 | 81,143,339 |
| 2024-08-23 | 21.57 | 21.84 | 21.28 | 21.32 | -2.16% | 33,672 | 72,406,805 |
| 2024-08-22 | 22.45 | 22.71 | 21.76 | 21.79 | -3.63% | 43,609 | 96,400,780 |
| 2024-08-21 | 22 | 22.99 | 21.8 | 22.61 | +2.59% | 48,948 | 110,148,490 |
| 2024-08-20 | 22.1 | 22.5 | 21.9 | 22.04 | -0.59% | 23,099 | 51,044,806 |
| 2024-08-19 | 22.5 | 22.69 | 22.1 | 22.17 | -1.6% | 26,239 | 58,524,720 |
| 2024-08-16 | 22.8 | 22.98 | 22.44 | 22.53 | -1.18% | 23,435 | 53,057,538 |
| 2024-08-15 | 22.9 | 23.01 | 22.3 | 22.8 | -1.3% | 37,167 | 84,340,836 |
| 2024-08-14 | 23.45 | 23.61 | 22.91 | 23.1 | -1.07% | 23,928 | 55,426,877 |
| 2024-08-13 | 22.78 | 23.36 | 22.72 | 23.35 | +2.37% | 27,383 | 63,141,364 |
| 2024-08-12 | 22.77 | 23.16 | 22.65 | 22.81 | -0.31% | 21,768 | 49,685,583 |
| 2024-08-09 | 23.16 | 23.55 | 22.85 | 22.88 | -1% | 22,523 | 52,124,066 |
| 2024-08-08 | 23.4 | 23.58 | 22.77 | 23.11 | -2.12% | 31,809 | 73,422,355 |
| 2024-08-07 | 23.66 | 23.99 | 23.42 | 23.61 | -0.08% | 26,429 | 62,678,331 |
| 2024-08-06 | 23.4 | 23.93 | 23.2 | 23.63 | +2.25% | 34,981 | 82,254,343 |
| 2024-08-05 | 24.31 | 24.63 | 22.97 | 23.11 | -5.98% | 48,643 | 115,732,313 |
| 2024-08-02 | 25.7 | 25.9 | 24.57 | 24.58 | -4.06% | 49,257 | 123,963,677 |
| 2024-08-01 | 25.71 | 26.12 | 25.28 | 25.62 | +0.27% | 49,296 | 126,490,313 |
| 2024-07-31 | 24.8 | 25.7 | 24.1 | 25.55 | +4.12% | 54,700 | 137,153,567 |
| 2024-07-30 | 24.37 | 24.93 | 23.98 | 24.54 | -0.41% | 42,180 | 103,224,384 |
| 2024-07-29 | 24.15 | 25.1 | 24 | 24.64 | +2.54% | 47,383 | 116,215,307 |
| 2024-07-26 | 23.94 | 24.38 | 23.71 | 24.03 | +0.33% | 33,371 | 80,261,621 |
| 2024-07-25 | 24 | 24.38 | 23.61 | 23.95 | -0.25% | 36,890 | 88,298,841 |
| 2024-07-24 | 24.88 | 25.1 | 23.95 | 24.01 | -3.5% | 49,112 | 119,862,454 |
| 2024-07-23 | 25.85 | 26.18 | 24.86 | 24.88 | -3.86% | 68,050 | 173,283,957 |
| 2024-07-22 | 24.99 | 26.66 | 24.99 | 25.88 | +1.49% | 98,438 | 254,637,548 |
| 2024-07-19 | 24.6 | 26.18 | 24.31 | 25.5 | +3.66% | 102,871 | 262,565,182 |
| 2024-07-18 | 24.13 | 24.82 | 23.68 | 24.6 | +1.15% | 40,345 | 97,777,574 |
| 2024-07-17 | 25.41 | 25.41 | 24.27 | 24.32 | -3.49% | 40,138 | 98,872,746 |
| 2024-07-16 | 25.65 | 25.85 | 24.99 | 25.2 | -1.72% | 35,747 | 90,218,111 |
| 2024-07-15 | 26.14 | 26.17 | 25.53 | 25.64 | -1.95% | 27,641 | 71,192,087 |
| 2024-07-12 | 26.38 | 26.66 | 25.98 | 26.15 | -0.87% | 31,661 | 82,975,543 |
| 2024-07-11 | 26.7 | 26.89 | 26.01 | 26.38 | +0.11% | 49,200 | 129,687,466 |
| 2024-07-10 | 26.94 | 26.95 | 26.22 | 26.35 | -2.15% | 44,036 | 116,652,051 |
| 2024-07-09 | 26.13 | 27.11 | 25.64 | 26.93 | +3.98% | 52,273 | 138,755,705 |
| 2024-07-08 | 26.52 | 26.86 | 25.8 | 25.9 | -3.07% | 32,602 | 85,375,747 |
| 2024-07-05 | 26.5 | 26.96 | 26.23 | 26.72 | -0.15% | 36,064 | 95,780,506 |
| 2024-07-04 | 27.5 | 27.7 | 26.61 | 26.76 | -3.18% | 46,357 | 125,267,542 |
| 2024-07-03 | 28.2 | 28.29 | 27.26 | 27.64 | -2.81% | 60,212 | 166,364,590 |
| 2024-07-02 | 28.25 | 29.37 | 28.03 | 28.44 | +0.78% | 65,722 | 187,902,676 |
| 2024-07-01 | 28.3 | 28.88 | 27.68 | 28.22 | -0.67% | 40,447 | 114,018,072 |
| 2024-06-28 | 28.42 | 29.3 | 28.22 | 28.41 | -0.66% | 47,323 | 135,716,825 |
| 2024-06-27 | 29.33 | 29.38 | 28.57 | 28.6 | -3.05% | 46,848 | 135,438,980 |
| 2024-06-26 | 29.6 | 29.6 | 28.66 | 29.5 | -1.01% | 49,765 | 145,181,362 |
| 2024-06-25 | 30.52 | 30.53 | 29.33 | 29.8 | -1.81% | 54,520 | 162,460,058 |
| 2024-06-24 | 31.35 | 31.8 | 29.92 | 30.35 | -2.79% | 66,618 | 204,040,258 |
| 2024-06-21 | 30.3 | 32.38 | 29.92 | 31.22 | +2.39% | 83,713 | 263,078,503 |
| 2024-06-20 | 31.88 | 31.99 | 30.4 | 30.49 | -3.88% | 63,066 | 195,463,647 |
| 2024-06-19 | 32.36 | 32.6 | 31.52 | 31.72 | -3.88% | 78,905 | 252,334,507 |
| 2024-06-18 | 31.69 | 33.31 | 31.19 | 33 | +5.7% | 120,818 | 392,026,386 |
| 2024-06-17 | 31.25 | 31.79 | 30.95 | 31.22 | -0.83% | 49,403 | 154,238,252 |
| 2024-06-14 | 31.73 | 32.18 | 31.03 | 31.48 | -0.57% | 66,649 | 209,580,388 |
| 2024-06-13 | 32.9 | 33.8 | 31.6 | 31.66 | -4.92% | 115,667 | 375,498,489 |
| 2024-06-12 | 31.88 | 33.5 | 31.53 | 33.3 | +4.45% | 108,015 | 354,277,901 |
| 2024-06-11 | 31.18 | 32.23 | 30.99 | 31.88 | +1.69% | 64,544 | 204,328,199 |
| 2024-06-07 | 32 | 32.3 | 31.25 | 31.35 | -2.06% | 82,405 | 262,154,515 |
| 2024-06-06 | 34.17 | 34.68 | 31.88 | 32.01 | -6.68% | 130,219 | 427,424,015 |
| 2024-06-05 | 34.11 | 36.4 | 33.62 | 34.3 | -1.04% | 119,814 | 416,453,222 |
| 2024-06-04 | 33.79 | 35.4 | 33.07 | 34.66 | +2.3% | 127,674 | 441,062,902 |
| 2024-06-03 | 33.8 | 35.04 | 32.62 | 33.88 | -0.03% | 108,090 | 366,191,202 |
| 2024-05-31 | 34.62 | 34.97 | 33.28 | 33.89 | -3.03% | 118,015 | 400,797,374 |
| 2024-05-30 | 36.55 | 37.25 | 34.5 | 34.95 | -6.55% | 153,130 | 542,834,208 |
| 2024-05-29 | 38.45 | 39.07 | 35.7 | 37.4 | -3.31% | 206,030 | 765,009,636 |
| 2024-05-28 | 44.76 | 45.8 | 38.05 | 38.68 | -12.05% | 291,473 | 1,220,871,769 |
| 2024-05-27 | 38 | 43.98 | 37 | 43.98 | +20% | 228,726 | 931,771,778 |
| 2024-05-24 | 35.44 | 40.8 | 35 | 36.65 | +4.71% | 254,014 | 955,092,226 |
| 2024-05-23 | 35.51 | 36.32 | 34.29 | 35 | -3.53% | 140,605 | 494,065,997 |
| 2024-05-22 | 36.66 | 37.96 | 35.63 | 36.28 | -0.74% | 142,847 | 524,421,446 |
| 2024-05-21 | 36.89 | 39.5 | 36.28 | 36.55 | -0.25% | 176,397 | 665,717,446 |
| 2024-05-20 | 35.79 | 37.36 | 35.7 | 36.64 | +0.66% | 143,095 | 522,729,089 |
| 2024-05-17 | 38.21 | 38.25 | 35.85 | 36.4 | -7.94% | 211,897 | 783,660,639 |
| 2024-05-16 | 37.17 | 41.2 | 37.17 | 39.54 | +7.65% | 217,475 | 858,954,915 |
| 2024-05-15 | 36.11 | 38.2 | 35.1 | 36.73 | -0.11% | 168,811 | 625,845,829 |
| 2024-05-14 | 37.27 | 38.87 | 35.9 | 36.77 | -2.23% | 182,692 | 678,350,082 |
| 2024-05-13 | 39 | 40.06 | 36.79 | 37.61 | -8.04% | 193,259 | 732,449,276 |
| 2024-05-10 | 41.82 | 43.15 | 39.5 | 40.9 | +2.05% | 207,121 | 856,279,409 |
| 2024-05-09 | 38.88 | 43.8 | 37.52 | 40.08 | +1.65% | 265,332 | 1,085,406,452 |
| 2024-05-08 | 39.78 | 40.97 | 39.01 | 39.43 | -3.9% | 223,720 | 892,117,417 |
| 2024-05-07 | 37.57 | 42 | 36.66 | 41.03 | +17.23% | 291,538 | 1,157,283,256 |
| 2024-05-06 | 29.94 | 35 | 29 | 35 | +17.96% | 216,523 | 703,494,220 |
| 2024-04-30 | 30.58 | 32.43 | 29.26 | 29.67 | -2.11% | 232,727 | 713,531,971 |
| 2024-04-29 | 28.23 | 31.84 | 28.01 | 30.31 | +7.9% | 259,748 | 776,833,254 |
| 2024-04-26 | 27.4 | 29.97 | 27.4 | 28.09 | -1.71% | 275,728 | 794,204,770 |
| 2024-04-25 | 26 | 30.47 | 26 | 28.58 | +12.56% | 326,679 | 926,911,143 |
| 2024-04-24 | 27.3 | 28.25 | 25.06 | 25.39 | -3.39% | 286,999 | 754,242,588 |
| 2024-04-23 | 22.55 | 26.28 | 22.55 | 26.28 | +20% | 273,595 | 669,011,104 |
| 2024-04-22 | 25.23 | 25.6 | 21.66 | 21.9 | -16.41% | 284,393 | 661,191,991 |
| 2024-04-19 | 27.35 | 28.34 | 25.33 | 26.2 | -4.17% | 311,060 | 839,293,465 |
| 2024-04-18 | 28.81 | 30.8 | 26.71 | 27.34 | +6.05% | 367,360 | 1,041,321,320 |
| 2024-04-17 | 23.65 | 25.78 | 23.5 | 25.78 | +20.02% | 144,440 | 358,743,998 |
| 2024-04-16 | 18.84 | 21.48 | 17.46 | 21.48 | +20% | 238,932 | 461,684,335 |
| 2024-04-15 | 16 | 18.97 | 15.99 | 17.9 | +12.37% | 196,891 | 351,332,198 |
| 2024-04-12 | 16.61 | 16.87 | 15.83 | 15.93 | -7.44% | 114,027 | 186,146,759 |
| 2024-04-11 | 15.8 | 17.48 | 15.76 | 17.21 | +13.3% | 170,173 | 281,356,144 |
| 2024-04-10 | 15.74 | 16.86 | 14.98 | 15.19 | -1.62% | 70,377 | 109,354,171 |
| 2024-04-09 | 14.59 | 15.44 | 14.51 | 15.44 | +6.41% | 48,891 | 73,369,715 |
| 2024-04-08 | 15 | 15.02 | 14.51 | 14.51 | -3.4% | 40,925 | 60,021,750 |
| 2024-04-03 | 15.77 | 15.77 | 14.95 | 15.02 | -4.27% | 57,468 | 87,053,440 |
| 2024-04-02 | 14.88 | 15.72 | 14.84 | 15.69 | +4.95% | 75,437 | 116,154,805 |
| 2024-04-01 | 14.42 | 15 | 14.41 | 14.95 | +3.75% | 46,666 | 68,713,983 |
| 2024-03-29 | 14.48 | 14.72 | 14.23 | 14.41 | -1.84% | 58,362 | 84,351,091 |
| 2024-03-28 | 14.02 | 15 | 14.02 | 14.68 | +2.09% | 72,482 | 105,629,141 |
| 2024-03-27 | 15.06 | 15.92 | 14.36 | 14.38 | -1.78% | 113,979 | 174,219,702 |
| 2024-03-26 | 14.29 | 14.65 | 14.14 | 14.64 | +2.38% | 30,576 | 43,993,191 |
| 2024-03-25 | 14.65 | 14.81 | 14.2 | 14.3 | -2.92% | 29,003 | 42,168,867 |
| 2024-03-22 | 14.76 | 14.93 | 14.52 | 14.73 | -0.54% | 33,408 | 49,330,435 |
| 2024-03-21 | 14.96 | 15.05 | 14.61 | 14.81 | -0.6% | 34,432 | 50,923,686 |
| 2024-03-20 | 14.43 | 15.08 | 14.43 | 14.9 | +2.62% | 44,737 | 66,178,034 |
| 2024-03-19 | 14.79 | 14.79 | 14.41 | 14.52 | -0.89% | 30,369 | 44,200,404 |
| 2024-03-18 | 14.23 | 14.67 | 14.23 | 14.65 | +3.24% | 29,928 | 43,275,223 |
| 2024-03-15 | 13.8 | 14.22 | 13.8 | 14.19 | +2.38% | 27,285 | 38,248,030 |
| 2024-03-14 | 14.01 | 14.12 | 13.65 | 13.86 | -1.14% | 25,670 | 35,642,487 |
| 2024-03-13 | 14 | 14.26 | 13.76 | 14.02 | +0.29% | 31,818 | 44,465,417 |
| 2024-03-12 | 13.77 | 14.05 | 13.69 | 13.98 | +2.04% | 33,412 | 46,429,554 |
| 2024-03-11 | 13.42 | 13.98 | 13.4 | 13.7 | +2.09% | 34,014 | 46,328,080 |
| 2024-03-08 | 13.29 | 13.47 | 13.11 | 13.42 | +1.05% | 24,043 | 32,030,732 |
| 2024-03-07 | 13.27 | 13.57 | 13.15 | 13.28 | +1.45% | 37,175 | 49,768,102 |
| 2024-03-06 | 12.84 | 13.32 | 12.71 | 13.09 | +1.47% | 29,006 | 37,842,470 |
| 2024-03-05 | 13.33 | 13.47 | 12.84 | 12.9 | -3.15% | 35,451 | 46,422,479 |
| 2024-03-04 | 13.39 | 13.55 | 12.94 | 13.32 | -0.6% | 29,363 | 38,943,386 |
| 2024-03-01 | 13.26 | 13.41 | 13.11 | 13.4 | +1.59% | 40,723 | 54,041,031 |
| 2024-02-29 | 12.4 | 13.25 | 12.4 | 13.19 | +4.27% | 46,742 | 60,727,965 |
| 2024-02-28 | 14.21 | 14.48 | 12.63 | 12.65 | -10.16% | 68,439 | 92,136,358 |
| 2024-02-27 | 13.4 | 14.14 | 13.36 | 14.08 | +3.76% | 33,864 | 46,961,895 |
| 2024-02-26 | 13.3 | 14.15 | 13.07 | 13.57 | +2.03% | 54,278 | 73,698,714 |
| 2024-02-23 | 12.75 | 13.33 | 12.63 | 13.3 | +4.31% | 45,747 | 59,302,768 |
| 2024-02-22 | 12.2 | 12.84 | 12.2 | 12.75 | +4.25% | 45,744 | 57,418,413 |
| 2024-02-21 | 11.95 | 12.7 | 11.63 | 12.23 | +2.09% | 42,742 | 52,700,467 |
| 2024-02-20 | 11.69 | 12.07 | 11.39 | 11.98 | +2.22% | 40,303 | 47,526,996 |
| 2024-02-19 | 11.27 | 12.07 | 11.23 | 11.72 | +6.06% | 57,904 | 67,453,992 |
| 2024-02-08 | 9.96 | 11.05 | 9.54 | 11.05 | +12.87% | 66,889 | 69,113,783 |
| 2024-02-07 | 10.53 | 10.63 | 9.65 | 9.79 | -6.58% | 57,059 | 57,226,971 |
| 2024-02-06 | 10.5 | 10.97 | 9.68 | 10.48 | -1.69% | 68,726 | 70,033,158 |
| 2024-02-05 | 12.14 | 12.28 | 10.39 | 10.66 | -13.12% | 55,826 | 61,513,734 |
| 2024-02-02 | 13.31 | 13.59 | 11.77 | 12.27 | -7.4% | 46,991 | 59,024,942 |
| 2024-02-01 | 13.4 | 13.59 | 12.96 | 13.25 | -1.85% | 28,998 | 38,462,061 |
| 2024-01-31 | 14.22 | 14.34 | 13.4 | 13.5 | -5.13% | 27,807 | 38,343,470 |
| 2024-01-30 | 14.72 | 14.87 | 14.19 | 14.23 | -3.59% | 22,823 | 33,189,214 |
| 2024-01-29 | 15.52 | 15.64 | 14.71 | 14.76 | -4.47% | 22,002 | 33,084,291 |
| 2024-01-26 | 15.73 | 15.97 | 15.36 | 15.45 | -1.21% | 21,920 | 34,237,545 |
| 2024-01-25 | 14.99 | 15.7 | 14.99 | 15.64 | +4.48% | 26,497 | 40,624,146 |
| 2024-01-24 | 15.02 | 15.27 | 14.45 | 14.97 | -0.47% | 31,555 | 46,860,066 |
| 2024-01-23 | 14.98 | 15.2 | 14.71 | 15.04 | -0.27% | 31,267 | 46,573,687 |
| 2024-01-22 | 16.01 | 16.35 | 14.88 | 15.08 | -6.68% | 25,612 | 39,846,938 |
| 2024-01-19 | 16.35 | 16.62 | 16.08 | 16.16 | -1.04% | 22,286 | 36,255,138 |
| 2024-01-18 | 16.63 | 16.99 | 15.98 | 16.33 | -2.39% | 34,131 | 55,578,641 |
| 2024-01-17 | 17.37 | 17.46 | 16.72 | 16.73 | -3.46% | 24,091 | 41,090,051 |
| 2024-01-16 | 17.43 | 17.66 | 17.04 | 17.33 | -0.29% | 29,082 | 50,266,321 |
| 2024-01-15 | 17.25 | 17.52 | 17.13 | 17.38 | -0.23% | 25,508 | 44,250,267 |
| 2024-01-12 | 17.41 | 17.75 | 17.33 | 17.42 | -0.11% | 22,367 | 39,241,779 |
| 2024-01-11 | 17.2 | 17.49 | 17 | 17.44 | +1.28% | 25,278 | 43,804,018 |
| 2024-01-10 | 17.3 | 17.61 | 17.17 | 17.22 | -0.63% | 28,980 | 50,270,471 |
| 2024-01-09 | 17.34 | 17.63 | 17.09 | 17.33 | +0.64% | 35,397 | 61,527,085 |
| 2024-01-08 | 17.12 | 17.57 | 17.06 | 17.22 | +0.64% | 47,857 | 82,748,858 |
| 2024-01-05 | 19.2 | 19.2 | 16.93 | 17.11 | -10.89% | 84,742 | 149,171,729 |
| 2024-01-04 | 19.64 | 19.7 | 19.12 | 19.2 | -1.54% | 11,542 | 22,223,630 |
| 2024-01-03 | 19.61 | 19.91 | 19.43 | 19.5 | -1.02% | 13,070 | 25,606,635 |
| 2024-01-02 | 19.47 | 19.87 | 19.47 | 19.7 | +1.65% | 12,557 | 24,759,161 |
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：