股票概览
20.76
-1.33%
-0.28
20.76
开盘价
21.3
最高价
20.5
最低价
1,218,398
成交量
数据更新至: 2024-12-31
技术指标
19.86
MA5 (5日均线)
19.16
MA10 (10日均线)
18.59
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 | 20.76 | 21.3 | 20.5 | 20.76 | -1.33% | 1,218,398 | 2,542,318,942 |
| 2024-12-30 | 19.81 | 21.3 | 19.41 | 21.04 | +6.21% | 1,829,090 | 3,725,861,723 |
| 2024-12-27 | 18.76 | 20.22 | 18.38 | 19.81 | +5.15% | 1,723,469 | 3,342,922,928 |
| 2024-12-26 | 18.88 | 19.28 | 18.7 | 18.84 | -0.05% | 953,761 | 1,809,529,481 |
| 2024-12-25 | 18.61 | 19.4 | 18.54 | 18.85 | +1.24% | 1,198,248 | 2,283,769,232 |
| 2024-12-24 | 18.13 | 18.8 | 17.93 | 18.62 | +2.7% | 848,343 | 1,564,780,078 |
| 2024-12-23 | 18.16 | 18.62 | 17.88 | 18.13 | -0.33% | 806,519 | 1,471,971,784 |
| 2024-12-20 | 18.2 | 18.55 | 18 | 18.19 | -0.76% | 753,674 | 1,375,913,420 |
| 2024-12-19 | 18.67 | 18.98 | 17.82 | 18.33 | -3.42% | 1,257,081 | 2,306,397,255 |
| 2024-12-18 | 18.64 | 19.43 | 18.36 | 18.98 | +3.89% | 1,543,211 | 2,905,702,147 |
| 2024-12-17 | 18.29 | 18.85 | 18.18 | 18.27 | +0.22% | 1,248,229 | 2,313,105,400 |
| 2024-12-16 | 18.37 | 18.84 | 18.15 | 18.23 | -2.72% | 1,542,668 | 2,839,803,056 |
| 2024-12-13 | 17.3 | 19.16 | 17.18 | 18.74 | +7.58% | 3,107,952 | 5,716,047,137 |
| 2024-12-12 | 17.82 | 17.85 | 17.18 | 17.42 | -1.69% | 1,127,933 | 1,952,617,683 |
| 2024-12-11 | 17.96 | 18.8 | 17.53 | 17.72 | -1.39% | 1,260,496 | 2,280,166,824 |
| 2024-12-10 | 18.45 | 18.9 | 17.92 | 17.97 | -0.55% | 1,035,712 | 1,906,041,822 |
| 2024-12-09 | 17.83 | 18.76 | 17.83 | 18.07 | +1.75% | 935,709 | 1,717,997,490 |
| 2024-12-06 | 18.2 | 18.4 | 17.71 | 17.76 | -2.84% | 797,467 | 1,429,053,863 |
| 2024-12-05 | 17.71 | 18.45 | 17.58 | 18.28 | +2.41% | 1,011,820 | 1,822,057,135 |
| 2024-12-04 | 18.7 | 19.36 | 17.75 | 17.85 | -5.71% | 1,422,252 | 2,618,701,317 |
| 2024-12-03 | 18.91 | 19.4 | 18.53 | 18.93 | -0.37% | 1,585,613 | 3,007,290,682 |
| 2024-12-02 | 16.95 | 19.34 | 16.93 | 19 | +8.08% | 2,235,837 | 4,091,618,353 |
| 2024-11-29 | 17.22 | 18.04 | 17.2 | 17.58 | +0.86% | 1,128,925 | 1,997,437,435 |
| 2024-11-28 | 17.78 | 17.9 | 16.94 | 17.43 | -2.79% | 1,426,293 | 2,484,762,760 |
| 2024-11-27 | 18.17 | 18.63 | 17.1 | 17.93 | -2.4% | 2,192,360 | 3,903,123,029 |
| 2024-11-26 | 18.76 | 19.14 | 18.31 | 18.37 | -5.79% | 1,736,973 | 3,244,546,741 |
| 2024-11-25 | 18.9 | 19.78 | 18.3 | 19.5 | +8.45% | 3,075,109 | 5,893,120,781 |
| 2024-11-22 | 18.05 | 19.14 | 17.68 | 17.98 | -1.64% | 2,403,543 | 4,455,456,490 |
| 2024-11-21 | 16.88 | 18.86 | 16.87 | 18.28 | +6.59% | 2,127,509 | 3,859,044,606 |
| 2024-11-20 | 16.3 | 17.32 | 16.3 | 17.15 | +3.81% | 2,332,130 | 3,912,620,288 |
| 2024-11-19 | 17.12 | 17.41 | 16.52 | 16.52 | -9.97% | 2,676,268 | 4,502,089,382 |
| 2024-11-18 | 19 | 19 | 18 | 18.35 | +6.25% | 2,878,847 | 5,429,579,525 |
| 2024-11-15 | 16.2 | 17.99 | 15.85 | 17.27 | +3.29% | 2,850,974 | 4,773,901,138 |
| 2024-11-14 | 16.99 | 17.6 | 15.3 | 16.72 | -0.06% | 3,457,336 | 5,592,655,756 |
| 2024-11-13 | 15.84 | 16.73 | 15.81 | 16.73 | +9.99% | 1,421,805 | 2,347,295,916 |
| 2024-11-12 | 14.19 | 15.21 | 14.15 | 15.21 | +9.98% | 2,027,628 | 3,024,438,339 |
| 2024-11-11 | 13.32 | 13.84 | 13.3 | 13.83 | +2.98% | 586,589 | 796,287,124 |
| 2024-11-08 | 13.68 | 13.75 | 13.36 | 13.43 | -0.96% | 490,758 | 664,013,945 |
| 2024-11-07 | 13.15 | 13.57 | 13.15 | 13.56 | +2.11% | 415,898 | 557,546,034 |
| 2024-11-06 | 13.27 | 13.43 | 13.22 | 13.28 | +0.08% | 406,594 | 541,364,117 |
| 2024-11-05 | 13.1 | 13.29 | 12.96 | 13.27 | +0.76% | 426,441 | 562,856,066 |
| 2024-11-04 | 12.86 | 13.17 | 12.86 | 13.17 | +2.17% | 358,865 | 466,632,877 |
| 2024-11-01 | 12.85 | 12.99 | 12.77 | 12.89 | +0.16% | 301,988 | 388,700,619 |
| 2024-10-31 | 13.01 | 13.08 | 12.73 | 12.87 | -2.35% | 449,806 | 578,958,970 |
| 2024-10-30 | 13.18 | 13.33 | 13.1 | 13.18 | -0.9% | 222,188 | 293,320,924 |
| 2024-10-29 | 13.49 | 13.51 | 13.26 | 13.3 | -1.12% | 280,929 | 375,623,529 |
| 2024-10-28 | 13.35 | 13.47 | 13.28 | 13.45 | +0.75% | 293,409 | 393,112,920 |
| 2024-10-25 | 13.19 | 13.38 | 13.17 | 13.35 | +1.29% | 258,568 | 343,838,526 |
| 2024-10-24 | 13.45 | 13.45 | 13.14 | 13.18 | -2.01% | 287,706 | 380,662,604 |
| 2024-10-23 | 13.2 | 13.48 | 13.1 | 13.45 | +2.52% | 395,362 | 527,874,951 |
| 2024-10-22 | 12.9 | 13.25 | 12.9 | 13.12 | +1.39% | 376,432 | 493,866,932 |
| 2024-10-21 | 13.18 | 13.2 | 12.85 | 12.94 | -1.3% | 426,886 | 552,786,805 |
| 2024-10-18 | 12.8 | 13.3 | 12.66 | 13.11 | +2.42% | 419,730 | 543,832,018 |
| 2024-10-17 | 13.08 | 13.2 | 12.79 | 12.8 | -2.07% | 267,554 | 346,834,159 |
| 2024-10-16 | 13.08 | 13.22 | 12.97 | 13.07 | -0.98% | 276,073 | 360,968,714 |
| 2024-10-15 | 13.58 | 13.58 | 13.19 | 13.2 | -3.15% | 308,588 | 413,021,786 |
| 2024-10-14 | 13.67 | 13.78 | 13.5 | 13.63 | -0.29% | 348,682 | 475,061,699 |
| 2024-10-11 | 13.91 | 14.09 | 13.49 | 13.67 | -1.8% | 299,335 | 412,297,732 |
| 2024-10-10 | 13.62 | 14.17 | 13.52 | 13.92 | +2.43% | 546,639 | 760,665,616 |
| 2024-10-09 | 14.7 | 14.7 | 13.59 | 13.59 | -8.85% | 693,004 | 977,140,945 |
| 2024-10-08 | 16 | 16.07 | 14.56 | 14.91 | +1.91% | 1,016,120 | 1,543,913,528 |
| 2024-09-30 | 13.9 | 14.69 | 13.9 | 14.63 | +7.81% | 781,919 | 1,121,581,313 |
| 2024-09-27 | 13.37 | 13.59 | 13.26 | 13.57 | +2.65% | 243,067 | 326,658,888 |
| 2024-09-26 | 12.55 | 13.23 | 12.52 | 13.22 | +5.25% | 362,191 | 467,513,969 |
| 2024-09-25 | 12.45 | 12.86 | 12.41 | 12.56 | +2.7% | 352,918 | 446,779,551 |
| 2024-09-24 | 11.97 | 12.25 | 11.83 | 12.23 | +2.86% | 271,006 | 326,557,108 |
| 2024-09-23 | 11.8 | 11.95 | 11.77 | 11.89 | +0.25% | 101,206 | 120,232,914 |
| 2024-09-20 | 11.84 | 11.94 | 11.68 | 11.86 | +0.25% | 224,154 | 265,240,061 |
| 2024-09-19 | 11.8 | 11.9 | 11.67 | 11.83 | +0.42% | 158,275 | 186,886,813 |
| 2024-09-18 | 11.55 | 11.85 | 11.52 | 11.78 | +1.99% | 161,656 | 188,861,369 |
| 2024-09-13 | 11.67 | 11.71 | 11.49 | 11.55 | -1.03% | 177,800 | 205,999,814 |
| 2024-09-12 | 11.82 | 11.84 | 11.66 | 11.67 | -1.27% | 162,801 | 190,897,010 |
| 2024-09-11 | 11.8 | 11.95 | 11.7 | 11.82 | +0.25% | 170,068 | 201,000,478 |
| 2024-09-10 | 12.15 | 12.16 | 11.75 | 11.79 | -2.88% | 229,615 | 272,515,245 |
| 2024-09-09 | 12.27 | 12.34 | 12.09 | 12.14 | -1.14% | 148,389 | 180,609,862 |
| 2024-09-06 | 12.16 | 12.5 | 12.16 | 12.28 | +1.07% | 202,863 | 250,686,373 |
| 2024-09-05 | 12.09 | 12.21 | 12.08 | 12.15 | +0.5% | 156,537 | 189,891,121 |
| 2024-09-04 | 12.12 | 12.23 | 12.08 | 12.09 | -1.14% | 139,925 | 169,551,009 |
| 2024-09-03 | 12.13 | 12.23 | 12.07 | 12.23 | +0.49% | 174,345 | 211,956,580 |
| 2024-09-02 | 12.48 | 12.54 | 12.17 | 12.17 | -3.11% | 242,642 | 298,041,087 |
| 2024-08-30 | 12.49 | 12.78 | 12.2 | 12.56 | +0.08% | 290,421 | 364,107,841 |
| 2024-08-29 | 12.59 | 12.64 | 12.54 | 12.55 | 0% | 133,476 | 167,829,627 |
| 2024-08-28 | 12.79 | 12.82 | 12.5 | 12.55 | -1.65% | 151,128 | 190,254,240 |
| 2024-08-27 | 12.85 | 12.93 | 12.71 | 12.76 | -0.93% | 102,929 | 131,500,571 |
| 2024-08-26 | 13.02 | 13.09 | 12.81 | 12.88 | -0.92% | 148,435 | 191,870,843 |
| 2024-08-23 | 12.68 | 13.04 | 12.67 | 13 | +2.6% | 166,391 | 214,669,262 |
| 2024-08-22 | 12.8 | 12.83 | 12.66 | 12.67 | -1.32% | 173,978 | 221,081,118 |
| 2024-08-21 | 12.83 | 12.89 | 12.75 | 12.84 | -0.31% | 142,860 | 183,169,053 |
| 2024-08-20 | 13.11 | 13.14 | 12.85 | 12.88 | -1.6% | 195,729 | 252,731,949 |
| 2024-08-19 | 13.14 | 13.37 | 13.08 | 13.09 | +0.08% | 225,862 | 297,759,459 |
| 2024-08-16 | 13.18 | 13.3 | 13.05 | 13.08 | -2.82% | 206,308 | 271,214,014 |
| 2024-08-15 | 13.33 | 13.52 | 13.28 | 13.46 | +0.98% | 192,793 | 258,742,447 |
| 2024-08-14 | 13.62 | 13.63 | 13.33 | 13.33 | -2.34% | 191,710 | 257,551,720 |
| 2024-08-13 | 13.73 | 13.78 | 13.55 | 13.65 | -0.66% | 125,779 | 171,435,831 |
| 2024-08-12 | 13.85 | 13.89 | 13.62 | 13.74 | -0.87% | 107,814 | 148,010,412 |
| 2024-08-09 | 14.12 | 14.21 | 13.86 | 13.86 | -1.56% | 136,411 | 190,777,018 |
| 2024-08-08 | 14.15 | 14.24 | 14.08 | 14.08 | -0.71% | 106,135 | 150,146,860 |
| 2024-08-07 | 14.34 | 14.34 | 14.18 | 14.18 | -0.49% | 104,728 | 149,259,012 |
| 2024-08-06 | 14.55 | 14.66 | 14.16 | 14.25 | -1.86% | 200,074 | 286,206,252 |
| 2024-08-05 | 14.6 | 14.74 | 14.51 | 14.52 | -0.21% | 176,500 | 257,841,399 |
| 2024-08-02 | 14.65 | 14.72 | 14.5 | 14.55 | -1.22% | 129,453 | 188,860,409 |
| 2024-08-01 | 14.68 | 14.8 | 14.61 | 14.73 | +0.34% | 147,069 | 216,503,250 |
| 2024-07-31 | 14.45 | 14.75 | 14.38 | 14.68 | +1.59% | 197,299 | 288,955,579 |
| 2024-07-30 | 14.7 | 14.7 | 14.35 | 14.45 | -1.03% | 176,820 | 255,342,305 |
| 2024-07-29 | 14.49 | 14.75 | 14.44 | 14.6 | +1.18% | 151,600 | 221,969,664 |
| 2024-07-26 | 14.57 | 14.63 | 14.37 | 14.43 | -0.48% | 168,434 | 243,545,777 |
| 2024-07-25 | 14.5 | 14.58 | 14.44 | 14.5 | +0.07% | 141,746 | 205,650,330 |
| 2024-07-24 | 14.63 | 14.7 | 14.45 | 14.49 | -1.36% | 190,355 | 277,169,253 |
| 2024-07-23 | 14.85 | 14.98 | 14.69 | 14.69 | -1.48% | 245,715 | 364,992,605 |
| 2024-07-22 | 14.83 | 14.94 | 14.73 | 14.91 | +0.27% | 265,024 | 393,079,117 |
| 2024-07-19 | 14.8 | 14.95 | 14.7 | 14.87 | +0.68% | 308,779 | 458,819,734 |
| 2024-07-18 | 14.75 | 14.84 | 14.63 | 14.77 | -0.27% | 322,152 | 474,631,894 |
| 2024-07-17 | 14.89 | 14.95 | 14.37 | 14.81 | +2% | 519,530 | 762,529,103 |
| 2024-07-16 | 14.3 | 14.56 | 14.18 | 14.52 | +2.04% | 240,471 | 347,045,551 |
| 2024-07-15 | 14.18 | 14.36 | 14.16 | 14.23 | +0.21% | 161,685 | 230,821,088 |
| 2024-07-12 | 14.02 | 14.24 | 13.99 | 14.2 | +1.28% | 160,487 | 226,980,433 |
| 2024-07-11 | 13.87 | 14.07 | 13.87 | 14.02 | +1.45% | 157,842 | 220,808,065 |
| 2024-07-10 | 13.4 | 13.84 | 13.4 | 13.82 | +2.37% | 174,562 | 239,495,176 |
| 2024-07-09 | 13.37 | 13.5 | 13.2 | 13.5 | +0.9% | 136,997 | 182,889,362 |
| 2024-07-08 | 13.57 | 13.6 | 13.36 | 13.38 | -1.76% | 155,432 | 208,893,600 |
| 2024-07-05 | 13.67 | 13.71 | 13.58 | 13.62 | -0.58% | 130,084 | 177,205,689 |
| 2024-07-04 | 13.78 | 13.89 | 13.64 | 13.7 | -0.51% | 116,898 | 160,691,760 |
| 2024-07-03 | 13.75 | 13.83 | 13.74 | 13.77 | +0.15% | 91,116 | 125,541,833 |
| 2024-07-02 | 13.85 | 13.92 | 13.73 | 13.75 | -0.79% | 119,380 | 164,893,362 |
| 2024-07-01 | 13.83 | 13.92 | 13.73 | 13.86 | 0% | 106,231 | 146,872,007 |
| 2024-06-28 | 13.81 | 13.98 | 13.79 | 13.86 | +0.51% | 125,042 | 173,837,368 |
| 2024-06-27 | 13.9 | 13.9 | 13.74 | 13.79 | -1.08% | 127,899 | 176,594,220 |
| 2024-06-26 | 13.96 | 13.99 | 13.82 | 13.94 | -0.14% | 123,860 | 172,101,472 |
| 2024-06-25 | 14.05 | 14.16 | 13.9 | 13.96 | -0.29% | 151,719 | 213,045,886 |
| 2024-06-24 | 14.1 | 14.11 | 13.91 | 14 | -0.36% | 152,769 | 214,096,087 |
| 2024-06-21 | 13.99 | 14.14 | 13.98 | 14.05 | +0.21% | 136,257 | 191,535,898 |
| 2024-06-20 | 14.16 | 14.19 | 13.97 | 14.02 | -0.99% | 116,322 | 163,668,172 |
| 2024-06-19 | 14.34 | 14.37 | 14.16 | 14.16 | -1.39% | 126,803 | 180,329,042 |
| 2024-06-18 | 14.35 | 14.44 | 14.25 | 14.36 | +0.28% | 188,865 | 270,987,648 |
| 2024-06-17 | 14.25 | 14.6 | 14.21 | 14.32 | +0.14% | 264,237 | 380,771,249 |
| 2024-06-14 | 13.9 | 14.36 | 13.86 | 14.3 | +2.36% | 281,775 | 400,091,413 |
| 2024-06-13 | 14.05 | 14.07 | 13.75 | 13.97 | -1.55% | 257,743 | 358,394,869 |
| 2024-06-12 | 14.1 | 14.22 | 14.06 | 14.19 | +0.64% | 170,721 | 241,568,904 |
| 2024-06-11 | 14.1 | 14.16 | 13.87 | 14.1 | -0.07% | 241,933 | 338,968,399 |
| 2024-06-07 | 14.17 | 14.2 | 14.07 | 14.11 | -0.21% | 131,377 | 185,567,370 |
| 2024-06-06 | 14.17 | 14.21 | 14.06 | 14.14 | -0.21% | 145,578 | 205,871,659 |
| 2024-06-05 | 14.28 | 14.36 | 14.15 | 14.17 | -0.63% | 160,673 | 229,005,576 |
| 2024-06-04 | 14.32 | 14.39 | 14.19 | 14.26 | -0.97% | 207,389 | 295,965,938 |
| 2024-06-03 | 14.16 | 14.44 | 14.15 | 14.4 | +2.35% | 359,923 | 516,409,261 |
| 2024-05-31 | 14.23 | 14.33 | 14.07 | 14.07 | -1.12% | 201,544 | 285,595,230 |
| 2024-05-30 | 14.17 | 14.35 | 14.16 | 14.23 | +0.71% | 163,396 | 232,830,694 |
| 2024-05-29 | 14.07 | 14.17 | 14.07 | 14.13 | +0.28% | 119,909 | 169,346,792 |
| 2024-05-28 | 14.34 | 14.37 | 14.08 | 14.09 | -2.02% | 188,635 | 267,088,775 |
| 2024-05-27 | 14.29 | 14.47 | 14.25 | 14.38 | +1.34% | 204,360 | 293,809,289 |
| 2024-05-24 | 14.16 | 14.25 | 14.13 | 14.19 | +0.07% | 153,362 | 217,809,990 |
| 2024-05-23 | 14.45 | 14.45 | 14.08 | 14.18 | -1.73% | 276,010 | 391,949,752 |
| 2024-05-22 | 14.45 | 14.47 | 14.41 | 14.43 | -0.28% | 132,759 | 191,656,081 |
| 2024-05-21 | 14.43 | 14.49 | 14.34 | 14.47 | +0.35% | 146,621 | 211,394,850 |
| 2024-05-20 | 14.5 | 14.54 | 14.41 | 14.42 | -0.69% | 186,151 | 269,055,316 |
| 2024-05-17 | 14.4 | 14.52 | 14.37 | 14.52 | +0.83% | 195,060 | 281,472,444 |
| 2024-05-16 | 14.48 | 14.52 | 14.36 | 14.4 | -0.41% | 201,423 | 290,284,507 |
| 2024-05-15 | 14.59 | 14.59 | 14.42 | 14.46 | -0.96% | 136,917 | 198,153,995 |
| 2024-05-14 | 14.62 | 14.72 | 14.55 | 14.6 | 0% | 186,538 | 272,869,198 |
| 2024-05-13 | 14.57 | 14.62 | 14.4 | 14.6 | -0.07% | 181,906 | 264,302,266 |
| 2024-05-10 | 14.58 | 14.62 | 14.45 | 14.61 | +0.27% | 184,157 | 267,712,942 |
| 2024-05-09 | 14.57 | 14.61 | 14.52 | 14.57 | +0.14% | 174,795 | 254,509,057 |
| 2024-05-08 | 14.51 | 14.6 | 14.45 | 14.55 | -0.07% | 188,767 | 274,481,139 |
| 2024-05-07 | 14.8 | 14.8 | 14.53 | 14.56 | -1.62% | 277,208 | 404,604,862 |
| 2024-05-06 | 14.94 | 15.19 | 14.78 | 14.8 | -0.4% | 378,640 | 565,744,967 |
| 2024-04-30 | 15.23 | 15.28 | 14.85 | 14.86 | -2.75% | 350,890 | 525,009,121 |
| 2024-04-29 | 15.28 | 15.34 | 15.06 | 15.28 | +0.53% | 257,501 | 392,490,434 |
| 2024-04-26 | 15.15 | 15.29 | 15.08 | 15.2 | +0.4% | 198,906 | 301,968,341 |
| 2024-04-25 | 14.94 | 15.19 | 14.85 | 15.14 | +1.34% | 200,360 | 301,635,965 |
| 2024-04-24 | 15.01 | 15.07 | 14.83 | 14.94 | -0.47% | 144,704 | 215,550,989 |
| 2024-04-23 | 15.05 | 15.15 | 14.98 | 15.01 | -0.53% | 165,715 | 249,109,769 |
| 2024-04-22 | 15.2 | 15.34 | 15.06 | 15.09 | -0.92% | 174,637 | 264,277,995 |
| 2024-04-19 | 15.3 | 15.4 | 15.18 | 15.23 | -0.85% | 161,909 | 247,011,685 |
| 2024-04-18 | 15.13 | 15.41 | 15.1 | 15.36 | +1.12% | 244,923 | 375,584,536 |
| 2024-04-17 | 15.17 | 15.23 | 15.02 | 15.19 | -0.26% | 251,819 | 380,440,878 |
| 2024-04-16 | 15.2 | 15.32 | 15.07 | 15.23 | +0.13% | 268,108 | 408,204,571 |
| 2024-04-15 | 15 | 15.28 | 14.94 | 15.21 | +1.26% | 243,803 | 369,433,831 |
| 2024-04-12 | 15.27 | 15.3 | 15.01 | 15.02 | -1.64% | 179,586 | 271,445,688 |
| 2024-04-11 | 15.24 | 15.37 | 15.03 | 15.27 | -0.07% | 210,653 | 320,551,663 |
| 2024-04-10 | 15.32 | 15.47 | 15.16 | 15.28 | -0.13% | 205,637 | 315,216,921 |
| 2024-04-09 | 15.35 | 15.38 | 15.18 | 15.3 | -0.07% | 258,068 | 394,196,354 |
| 2024-04-08 | 15.42 | 15.77 | 15.27 | 15.31 | -0.26% | 286,010 | 442,251,050 |
| 2024-04-03 | 15.38 | 15.39 | 15.23 | 15.35 | +0.39% | 206,775 | 317,098,321 |
| 2024-04-02 | 15.35 | 15.41 | 15.24 | 15.29 | +0.13% | 204,880 | 313,307,085 |
| 2024-04-01 | 15.08 | 15.36 | 15.01 | 15.27 | +1.33% | 253,635 | 386,254,706 |
| 2024-03-29 | 14.95 | 15.11 | 14.93 | 15.07 | +0.8% | 155,790 | 234,165,480 |
| 2024-03-28 | 14.97 | 15.16 | 14.92 | 14.95 | -0.13% | 287,937 | 432,766,408 |
| 2024-03-27 | 15.02 | 15.1 | 14.93 | 14.97 | -0.27% | 209,790 | 315,470,368 |
| 2024-03-26 | 14.72 | 15.04 | 14.71 | 15.01 | +1.9% | 216,261 | 322,453,439 |
| 2024-03-25 | 14.84 | 14.92 | 14.73 | 14.73 | -0.81% | 141,301 | 209,540,923 |
| 2024-03-22 | 14.98 | 14.98 | 14.72 | 14.85 | -0.34% | 148,724 | 220,786,531 |
| 2024-03-21 | 14.88 | 15.01 | 14.83 | 14.9 | 0% | 149,665 | 223,576,370 |
| 2024-03-20 | 14.78 | 14.92 | 14.78 | 14.9 | +1.09% | 135,361 | 201,360,891 |
| 2024-03-19 | 14.85 | 14.9 | 14.71 | 14.74 | -0.67% | 125,941 | 186,223,357 |
| 2024-03-18 | 14.66 | 14.94 | 14.66 | 14.84 | +1.44% | 203,354 | 301,893,466 |
| 2024-03-15 | 14.61 | 14.69 | 14.54 | 14.63 | -0.27% | 221,809 | 324,464,338 |
| 2024-03-14 | 14.85 | 14.89 | 14.62 | 14.67 | -1.08% | 153,727 | 226,456,441 |
| 2024-03-13 | 14.91 | 15.03 | 14.81 | 14.83 | -0.54% | 166,281 | 247,328,990 |
| 2024-03-12 | 14.98 | 15.01 | 14.85 | 14.91 | -0.47% | 182,501 | 272,427,617 |
| 2024-03-11 | 14.94 | 15.04 | 14.91 | 14.98 | -0.13% | 151,745 | 227,283,796 |
| 2024-03-08 | 15.02 | 15.1 | 14.93 | 15 | 0% | 129,805 | 195,083,752 |
| 2024-03-07 | 15.05 | 15.15 | 14.97 | 15 | -0.07% | 161,966 | 243,836,104 |
| 2024-03-06 | 15.18 | 15.2 | 15.01 | 15.01 | -1.12% | 161,240 | 243,725,081 |
| 2024-03-05 | 14.91 | 15.23 | 14.87 | 15.18 | +1.4% | 292,879 | 441,656,209 |
| 2024-03-04 | 15.01 | 15.12 | 14.87 | 14.97 | -0.07% | 181,935 | 272,566,253 |
| 2024-03-01 | 14.99 | 15.05 | 14.9 | 14.98 | +0.13% | 160,631 | 240,672,110 |
| 2024-02-29 | 14.7 | 14.96 | 14.69 | 14.96 | +1.36% | 227,128 | 338,652,312 |
| 2024-02-28 | 14.9 | 14.93 | 14.72 | 14.76 | -0.87% | 229,651 | 340,607,419 |
| 2024-02-27 | 14.78 | 14.95 | 14.74 | 14.89 | +0.74% | 146,282 | 217,758,266 |
| 2024-02-26 | 14.93 | 14.99 | 14.76 | 14.78 | -0.81% | 223,126 | 332,210,868 |
| 2024-02-23 | 14.86 | 14.94 | 14.79 | 14.9 | +0.34% | 142,186 | 211,405,487 |
| 2024-02-22 | 14.73 | 14.88 | 14.7 | 14.85 | +0.81% | 149,003 | 220,870,518 |
| 2024-02-21 | 14.58 | 14.91 | 14.55 | 14.73 | +0.68% | 214,581 | 317,140,039 |
| 2024-02-20 | 14.55 | 14.67 | 14.43 | 14.63 | +0.55% | 208,691 | 304,330,364 |
| 2024-02-19 | 14.6 | 14.69 | 14.47 | 14.55 | -0.21% | 252,384 | 368,444,539 |
| 2024-02-08 | 14.41 | 14.59 | 14.31 | 14.58 | +1.18% | 347,745 | 501,860,441 |
| 2024-02-07 | 14.19 | 14.41 | 13.96 | 14.41 | +1.84% | 385,729 | 549,438,422 |
| 2024-02-06 | 13.78 | 14.2 | 13.7 | 14.15 | +2.69% | 348,831 | 488,130,571 |
| 2024-02-05 | 13.79 | 13.88 | 13.37 | 13.78 | +0.22% | 351,556 | 481,046,374 |
| 2024-02-02 | 13.74 | 13.88 | 13.18 | 13.75 | +0.29% | 367,114 | 499,348,628 |
| 2024-02-01 | 13.64 | 13.89 | 13.62 | 13.71 | +0.29% | 237,482 | 326,828,597 |
| 2024-01-31 | 13.72 | 13.8 | 13.54 | 13.67 | -0.29% | 257,934 | 352,768,849 |
| 2024-01-30 | 13.85 | 13.96 | 13.71 | 13.71 | -1.44% | 182,672 | 252,730,848 |
| 2024-01-29 | 13.93 | 14.09 | 13.84 | 13.91 | +0.14% | 222,087 | 309,365,937 |
| 2024-01-26 | 13.63 | 13.96 | 13.62 | 13.89 | +0.94% | 267,813 | 370,363,212 |
| 2024-01-25 | 13.56 | 13.79 | 13.51 | 13.76 | +1.85% | 293,159 | 401,056,648 |
| 2024-01-24 | 13.26 | 13.56 | 13.22 | 13.51 | +2.35% | 229,541 | 307,296,655 |
| 2024-01-23 | 13.22 | 13.3 | 13.11 | 13.2 | -0.3% | 174,803 | 230,805,260 |
| 2024-01-22 | 13.43 | 13.48 | 13.11 | 13.24 | -1.27% | 317,466 | 423,714,417 |
| 2024-01-19 | 13.36 | 13.51 | 13.25 | 13.41 | +0.3% | 223,909 | 300,083,634 |
| 2024-01-18 | 13.25 | 13.46 | 12.92 | 13.37 | +0.91% | 353,409 | 465,786,112 |
| 2024-01-17 | 13.48 | 13.5 | 13.25 | 13.25 | -1.56% | 166,347 | 222,901,679 |
| 2024-01-16 | 13.31 | 13.48 | 13.3 | 13.46 | +1.05% | 177,491 | 237,895,454 |
| 2024-01-15 | 13.3 | 13.45 | 13.25 | 13.32 | 0% | 104,852 | 139,954,306 |
| 2024-01-12 | 13.34 | 13.42 | 13.3 | 13.32 | -0.45% | 94,960 | 126,871,692 |
| 2024-01-11 | 13.22 | 13.4 | 13.16 | 13.38 | +1.21% | 138,316 | 183,974,325 |
| 2024-01-10 | 13.19 | 13.27 | 13.15 | 13.22 | 0% | 123,754 | 163,670,114 |
| 2024-01-09 | 13.13 | 13.23 | 13.09 | 13.22 | +0.76% | 182,595 | 240,191,333 |
| 2024-01-08 | 13.3 | 13.38 | 13.08 | 13.12 | -1.65% | 218,777 | 288,580,859 |
| 2024-01-05 | 13.42 | 13.53 | 13.27 | 13.34 | -0.6% | 175,748 | 236,069,405 |
| 2024-01-04 | 13.51 | 13.56 | 13.31 | 13.42 | -0.59% | 168,821 | 226,007,226 |
| 2024-01-03 | 13.4 | 13.53 | 13.37 | 13.5 | +0.6% | 121,747 | 163,927,160 |
| 2024-01-02 | 13.56 | 13.75 | 13.41 | 13.42 | -0.81% | 188,210 | 255,226,320 |
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：
同行业相关股票
ф╕Кц▒╜щЫЖхЫв 属于 汽车 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832