股票概览
17.01
-3.79%
-0.67
17.74
开盘价
17.74
最高价
16.92
最低价
62,761
成交量
数据更新至: 2024-12-31
技术指标
17.54
MA5 (5日均线)
17.69
MA10 (10日均线)
18.28
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 | 17.74 | 17.74 | 16.92 | 17.01 | -3.79% | 62,761 | 107,835,325 |
| 2024-12-30 | 17.68 | 17.96 | 17.61 | 17.68 | -1.01% | 36,241 | 64,274,008 |
| 2024-12-27 | 17.64 | 18.12 | 17.48 | 17.86 | +1.19% | 41,065 | 73,237,435 |
| 2024-12-26 | 17.52 | 17.78 | 17.51 | 17.65 | +0.8% | 28,329 | 50,085,628 |
| 2024-12-25 | 17.85 | 17.85 | 17.17 | 17.51 | -1.85% | 43,994 | 76,659,453 |
| 2024-12-24 | 17.8 | 18.04 | 17.53 | 17.84 | -0.11% | 40,886 | 72,534,972 |
| 2024-12-23 | 17.74 | 18.19 | 17.53 | 17.86 | +0.9% | 65,538 | 117,308,844 |
| 2024-12-20 | 17.54 | 17.9 | 17.43 | 17.7 | +0.68% | 55,183 | 97,612,609 |
| 2024-12-19 | 18.04 | 18.14 | 17.51 | 17.58 | -3.62% | 91,853 | 162,277,668 |
| 2024-12-18 | 18.68 | 18.87 | 18.22 | 18.24 | -2.36% | 53,108 | 97,941,968 |
| 2024-12-17 | 18.56 | 18.93 | 18.55 | 18.68 | +0.21% | 40,390 | 75,615,386 |
| 2024-12-16 | 18.73 | 18.87 | 18.45 | 18.64 | -0.9% | 38,673 | 71,989,850 |
| 2024-12-13 | 19.2 | 19.22 | 18.74 | 18.81 | -2.99% | 63,974 | 120,734,980 |
| 2024-12-12 | 19.24 | 19.47 | 19.18 | 19.39 | +0.73% | 72,334 | 139,827,901 |
| 2024-12-11 | 19.02 | 19.5 | 18.94 | 19.25 | +0.94% | 73,350 | 141,266,681 |
| 2024-12-10 | 19.76 | 19.85 | 19 | 19.07 | -0.37% | 107,262 | 207,912,816 |
| 2024-12-09 | 18.56 | 19.52 | 18.52 | 19.14 | +3.13% | 117,655 | 225,983,767 |
| 2024-12-06 | 18.4 | 18.74 | 18.3 | 18.56 | +0.87% | 70,411 | 130,704,255 |
| 2024-12-05 | 18.61 | 18.61 | 18.17 | 18.4 | -2.13% | 88,619 | 162,777,640 |
| 2024-12-04 | 19.47 | 19.5 | 18.72 | 18.8 | -0.69% | 141,080 | 270,623,678 |
| 2024-12-03 | 19.34 | 19.34 | 18.8 | 18.93 | -1.61% | 80,510 | 153,085,614 |
| 2024-12-02 | 19.03 | 19.31 | 18.85 | 19.24 | +1.42% | 87,694 | 167,629,162 |
| 2024-11-29 | 18.68 | 19.28 | 18.6 | 18.97 | +0.9% | 86,906 | 164,677,583 |
| 2024-11-28 | 18.55 | 19.62 | 18.45 | 18.8 | +0.21% | 129,905 | 249,163,351 |
| 2024-11-27 | 19.06 | 19.13 | 17.86 | 18.76 | -0.79% | 115,999 | 212,738,301 |
| 2024-11-26 | 18.8 | 19.53 | 18.46 | 18.91 | +0.32% | 164,443 | 312,697,094 |
| 2024-11-25 | 18.1 | 18.94 | 18.1 | 18.85 | +5.54% | 168,294 | 313,006,722 |
| 2024-11-22 | 18.28 | 18.4 | 17.8 | 17.86 | -2.4% | 96,664 | 174,665,489 |
| 2024-11-21 | 18.17 | 18.45 | 17.92 | 18.3 | 0% | 99,779 | 181,248,523 |
| 2024-11-20 | 18.1 | 18.49 | 17.93 | 18.3 | +1.22% | 90,986 | 165,828,494 |
| 2024-11-19 | 18 | 18.3 | 17.68 | 18.08 | +0.33% | 90,952 | 162,968,386 |
| 2024-11-18 | 18.55 | 18.73 | 17.89 | 18.02 | -2.28% | 89,016 | 162,268,891 |
| 2024-11-15 | 18.7 | 19.05 | 18.4 | 18.44 | -1.71% | 92,588 | 173,030,524 |
| 2024-11-14 | 19.07 | 19.93 | 18.68 | 18.76 | -2.24% | 119,259 | 229,137,005 |
| 2024-11-13 | 18.96 | 19.32 | 18.71 | 19.19 | -0.21% | 103,991 | 198,165,646 |
| 2024-11-12 | 20.34 | 20.6 | 19.04 | 19.23 | -6.06% | 166,747 | 328,563,050 |
| 2024-11-11 | 20.01 | 20.57 | 19.85 | 20.47 | -0.1% | 130,566 | 263,558,538 |
| 2024-11-08 | 21.5 | 21.85 | 20.4 | 20.49 | -3.03% | 170,246 | 359,325,514 |
| 2024-11-07 | 21 | 21.58 | 20.62 | 21.13 | -1.99% | 144,396 | 303,971,864 |
| 2024-11-06 | 19.99 | 22.13 | 19.99 | 21.56 | +6.94% | 242,158 | 516,328,522 |
| 2024-11-05 | 18.9 | 20.5 | 18.83 | 20.16 | +5.94% | 229,598 | 456,235,851 |
| 2024-11-04 | 19.41 | 19.59 | 18.48 | 19.03 | -1.7% | 262,192 | 494,344,912 |
| 2024-11-01 | 17.87 | 19.75 | 17.79 | 19.36 | +7.86% | 398,563 | 768,547,614 |
| 2024-10-31 | 17.72 | 18.2 | 17.45 | 17.95 | +1.53% | 120,077 | 215,097,733 |
| 2024-10-30 | 17.6 | 17.91 | 17.35 | 17.68 | +0.23% | 81,673 | 143,554,317 |
| 2024-10-29 | 17.8 | 18.19 | 17.53 | 17.64 | -1.29% | 114,427 | 204,478,860 |
| 2024-10-28 | 17.4 | 17.88 | 17.3 | 17.87 | +2.7% | 94,818 | 167,159,376 |
| 2024-10-25 | 16.99 | 17.53 | 16.91 | 17.4 | +2.35% | 121,358 | 210,005,864 |
| 2024-10-24 | 16.69 | 17.26 | 16.55 | 17 | +1.25% | 107,864 | 182,329,434 |
| 2024-10-23 | 16.58 | 17.05 | 16.42 | 16.79 | +1.39% | 87,975 | 147,047,766 |
| 2024-10-22 | 16.56 | 16.74 | 16.26 | 16.56 | -0.42% | 65,634 | 108,387,570 |
| 2024-10-21 | 16.65 | 16.97 | 16.3 | 16.63 | +0.24% | 104,873 | 174,805,743 |
| 2024-10-18 | 16.23 | 16.92 | 16.17 | 16.59 | +2.09% | 103,085 | 169,787,745 |
| 2024-10-17 | 16.53 | 16.76 | 16.21 | 16.25 | -1.69% | 56,217 | 92,701,572 |
| 2024-10-16 | 16.33 | 16.75 | 16.18 | 16.53 | +0.3% | 56,757 | 93,472,135 |
| 2024-10-15 | 16.99 | 17.25 | 16.44 | 16.48 | -4.24% | 99,700 | 167,373,700 |
| 2024-10-14 | 16.5 | 17.45 | 16.27 | 17.21 | +4.37% | 150,264 | 255,140,092 |
| 2024-10-11 | 17.11 | 17.31 | 16.25 | 16.49 | -3.17% | 110,083 | 183,987,774 |
| 2024-10-10 | 16.95 | 17.77 | 16.56 | 17.03 | +1.85% | 123,779 | 212,631,601 |
| 2024-10-09 | 17.99 | 17.99 | 16.72 | 16.72 | -10.01% | 164,211 | 284,089,733 |
| 2024-10-08 | 19.38 | 19.38 | 17.2 | 18.58 | +5.45% | 270,615 | 494,258,776 |
| 2024-09-30 | 16.5 | 17.62 | 16.5 | 17.62 | +9.99% | 186,692 | 323,006,645 |
| 2024-09-27 | 15.68 | 16.16 | 15.67 | 16.02 | +3.89% | 80,064 | 127,563,041 |
| 2024-09-26 | 14.99 | 15.42 | 14.84 | 15.42 | +2.46% | 87,501 | 132,236,211 |
| 2024-09-25 | 15.37 | 15.75 | 15.02 | 15.05 | -1.12% | 116,271 | 178,873,665 |
| 2024-09-24 | 14.57 | 15.23 | 14.54 | 15.22 | +5.11% | 88,003 | 131,385,024 |
| 2024-09-23 | 14.7 | 14.8 | 14.38 | 14.48 | -2.1% | 60,452 | 88,136,006 |
| 2024-09-20 | 15.15 | 15.15 | 14.43 | 14.79 | +0.41% | 82,317 | 121,415,856 |
| 2024-09-19 | 14.1 | 14.76 | 14.05 | 14.73 | +4.1% | 69,397 | 100,502,906 |
| 2024-09-18 | 14.25 | 14.33 | 13.92 | 14.15 | -0.35% | 52,814 | 74,492,898 |
| 2024-09-13 | 14.54 | 14.62 | 14.2 | 14.2 | -1.39% | 41,049 | 59,108,727 |
| 2024-09-12 | 14.55 | 14.72 | 14.36 | 14.4 | -0.83% | 36,137 | 52,447,224 |
| 2024-09-11 | 14.88 | 14.88 | 14.28 | 14.52 | -0.82% | 41,907 | 60,782,465 |
| 2024-09-10 | 14.58 | 14.7 | 14.2 | 14.64 | +0.34% | 40,431 | 58,577,541 |
| 2024-09-09 | 14.45 | 14.7 | 14.4 | 14.59 | -0.07% | 45,939 | 66,799,319 |
| 2024-09-06 | 14.77 | 14.86 | 14.56 | 14.6 | -1.28% | 37,438 | 54,966,278 |
| 2024-09-05 | 14.8 | 14.97 | 14.61 | 14.79 | 0% | 50,061 | 73,866,577 |
| 2024-09-04 | 14.83 | 14.97 | 14.44 | 14.79 | -1.07% | 64,419 | 95,240,670 |
| 2024-09-03 | 15.03 | 15.15 | 14.74 | 14.95 | -1.19% | 78,514 | 117,483,481 |
| 2024-09-02 | 16.11 | 16.24 | 15.1 | 15.13 | -7.29% | 152,893 | 235,740,287 |
| 2024-08-30 | 16.08 | 16.55 | 15.84 | 16.32 | +1.75% | 84,731 | 137,704,147 |
| 2024-08-29 | 15.75 | 16.06 | 15.39 | 16.04 | +1.2% | 63,765 | 100,830,359 |
| 2024-08-28 | 15.75 | 16.38 | 15.71 | 15.85 | +0.76% | 72,464 | 116,268,657 |
| 2024-08-27 | 16.3 | 16.3 | 15.61 | 15.73 | -2.42% | 48,963 | 77,085,967 |
| 2024-08-26 | 16.02 | 16.26 | 15.93 | 16.12 | +0.81% | 45,398 | 72,965,709 |
| 2024-08-23 | 15.84 | 16.1 | 15.66 | 15.99 | +0.69% | 43,957 | 69,812,329 |
| 2024-08-22 | 16.04 | 16.35 | 15.81 | 15.88 | -1% | 58,087 | 93,025,390 |
| 2024-08-21 | 15.73 | 16.25 | 15.63 | 16.04 | +1.39% | 67,052 | 107,488,610 |
| 2024-08-20 | 16.09 | 16.11 | 15.64 | 15.82 | -1.37% | 90,974 | 144,109,499 |
| 2024-08-19 | 16.17 | 16.7 | 16 | 16.04 | -2.2% | 137,673 | 224,910,035 |
| 2024-08-16 | 17 | 17.15 | 16.3 | 16.4 | +1.93% | 199,569 | 330,967,430 |
| 2024-08-15 | 15.81 | 16.2 | 15.8 | 16.09 | +0.81% | 42,433 | 67,942,080 |
| 2024-08-14 | 16.16 | 16.25 | 15.95 | 15.96 | -0.87% | 41,592 | 66,864,171 |
| 2024-08-13 | 16.1 | 16.33 | 15.88 | 16.1 | -0.19% | 51,886 | 83,350,331 |
| 2024-08-12 | 16.1 | 16.43 | 15.9 | 16.13 | -0.62% | 55,821 | 89,677,574 |
| 2024-08-09 | 16.36 | 16.73 | 16.15 | 16.23 | +2.27% | 103,077 | 169,013,367 |
| 2024-08-08 | 15.89 | 16.09 | 15.44 | 15.87 | -0.06% | 74,137 | 117,141,080 |
| 2024-08-07 | 16 | 16.24 | 15.88 | 15.88 | -1.43% | 68,168 | 109,381,710 |
| 2024-08-06 | 16.34 | 16.8 | 15.81 | 16.11 | -0.92% | 87,487 | 141,526,316 |
| 2024-08-05 | 16.78 | 17 | 16.26 | 16.26 | -4.35% | 91,169 | 151,323,853 |
| 2024-08-02 | 16.9 | 17.3 | 16.81 | 17 | -1.68% | 67,148 | 114,558,435 |
| 2024-08-01 | 17.84 | 17.89 | 17.2 | 17.29 | -1.87% | 87,762 | 153,155,809 |
| 2024-07-31 | 17.5 | 17.76 | 16.95 | 17.62 | +0.34% | 125,189 | 217,797,444 |
| 2024-07-30 | 17.15 | 17.79 | 17.02 | 17.56 | +2.15% | 113,454 | 197,927,489 |
| 2024-07-29 | 17.03 | 17.4 | 16.75 | 17.19 | +1.12% | 67,862 | 116,099,823 |
| 2024-07-26 | 16.59 | 17.25 | 16.52 | 17 | +2.97% | 76,104 | 129,210,497 |
| 2024-07-25 | 17 | 17.14 | 16.41 | 16.51 | -4.79% | 106,649 | 178,126,701 |
| 2024-07-24 | 17.26 | 17.58 | 17.1 | 17.34 | -0.63% | 92,415 | 159,929,037 |
| 2024-07-23 | 18.99 | 19.12 | 17.35 | 17.45 | -8.59% | 149,971 | 270,362,702 |
| 2024-07-22 | 18.77 | 19.5 | 18.6 | 19.09 | +0.95% | 124,335 | 237,404,851 |
| 2024-07-19 | 18.6 | 19.28 | 18.08 | 18.91 | -0.32% | 119,392 | 223,625,800 |
| 2024-07-18 | 18.3 | 19.19 | 17.92 | 18.97 | +1.07% | 144,934 | 268,240,687 |
| 2024-07-17 | 19.45 | 19.67 | 18.69 | 18.77 | -2.59% | 145,135 | 275,605,157 |
| 2024-07-16 | 18.58 | 19.6 | 18.5 | 19.27 | +3.6% | 169,768 | 326,097,805 |
| 2024-07-15 | 18.74 | 19.29 | 18.48 | 18.6 | -2.52% | 123,241 | 232,671,463 |
| 2024-07-12 | 19.69 | 19.73 | 18.81 | 19.08 | -4.22% | 169,296 | 325,213,396 |
| 2024-07-11 | 19.75 | 20.06 | 19.4 | 19.92 | +3.75% | 195,775 | 387,578,300 |
| 2024-07-10 | 19.7 | 20.34 | 19.14 | 19.2 | -3.86% | 177,275 | 349,134,455 |
| 2024-07-09 | 19.69 | 20.1 | 18.7 | 19.97 | +2.94% | 173,169 | 336,301,320 |
| 2024-07-08 | 20.2 | 20.59 | 19.23 | 19.4 | -3.15% | 158,966 | 315,517,771 |
| 2024-07-05 | 19.42 | 20.17 | 19.3 | 20.03 | +3.51% | 151,722 | 299,950,607 |
| 2024-07-04 | 20.03 | 20.22 | 19.15 | 19.35 | -2.32% | 144,606 | 284,107,036 |
| 2024-07-03 | 20 | 20.2 | 19.59 | 19.81 | -1.69% | 98,990 | 196,019,444 |
| 2024-07-02 | 20.5 | 20.5 | 19.95 | 20.15 | -1.71% | 110,164 | 222,543,811 |
| 2024-07-01 | 20 | 20.87 | 19.95 | 20.5 | +1.38% | 174,458 | 358,087,631 |
| 2024-06-28 | 18.58 | 20.27 | 18.58 | 20.22 | +9.71% | 268,916 | 530,616,684 |
| 2024-06-27 | 18.51 | 18.9 | 18.21 | 18.43 | -1.39% | 108,931 | 201,771,683 |
| 2024-06-26 | 18.01 | 18.71 | 17.63 | 18.69 | +1.91% | 155,833 | 282,515,207 |
| 2024-06-25 | 17.44 | 18.57 | 17.31 | 18.34 | +5.1% | 191,287 | 344,554,244 |
| 2024-06-24 | 17.6 | 17.88 | 17 | 17.45 | -2.24% | 160,830 | 280,462,602 |
| 2024-06-21 | 18.46 | 18.65 | 17.8 | 17.85 | -2.08% | 164,013 | 298,593,019 |
| 2024-06-20 | 18.8 | 19.1 | 18.13 | 18.23 | -1.88% | 154,817 | 286,665,482 |
| 2024-06-19 | 18.87 | 19.51 | 18.48 | 18.58 | -0.27% | 196,554 | 372,363,035 |
| 2024-06-18 | 17.98 | 19.09 | 17.82 | 18.63 | +4.37% | 222,487 | 412,355,354 |
| 2024-06-17 | 18 | 18.25 | 17.5 | 17.85 | -1.38% | 146,241 | 261,555,117 |
| 2024-06-14 | 18.06 | 18.48 | 17.64 | 18.1 | -1.74% | 208,950 | 376,495,892 |
| 2024-06-13 | 18.73 | 19.95 | 18.14 | 18.42 | -2.07% | 283,186 | 535,304,937 |
| 2024-06-12 | 18.02 | 19.03 | 17.97 | 18.81 | +2.34% | 251,616 | 465,972,820 |
| 2024-06-11 | 18.45 | 18.96 | 17.89 | 18.38 | -0.49% | 239,619 | 442,305,689 |
| 2024-06-07 | 19.89 | 20.04 | 18.47 | 18.47 | -4.89% | 308,164 | 588,333,070 |
| 2024-06-06 | 19.99 | 20.95 | 19.29 | 19.42 | -0.97% | 270,194 | 543,879,724 |
| 2024-06-05 | 19.5 | 20.55 | 19.22 | 19.61 | -2.05% | 206,938 | 412,257,100 |
| 2024-06-04 | 18.71 | 20.38 | 18.71 | 20.02 | +6.38% | 235,795 | 467,346,539 |
| 2024-06-03 | 19.39 | 19.75 | 18.5 | 18.82 | -4.61% | 252,763 | 476,933,285 |
| 2024-05-31 | 19.72 | 20.71 | 19.33 | 19.73 | -0.3% | 300,748 | 601,666,505 |
| 2024-05-30 | 21.9 | 22.1 | 19.79 | 19.79 | -10% | 283,248 | 585,566,939 |
| 2024-05-29 | 20.6 | 21.99 | 19.91 | 21.99 | +10.01% | 388,257 | 828,207,765 |
| 2024-05-28 | 19.1 | 20.69 | 19.09 | 19.99 | +6.27% | 327,725 | 656,920,582 |
| 2024-05-27 | 17.98 | 18.83 | 17.61 | 18.81 | +7.49% | 196,676 | 360,638,531 |
| 2024-05-24 | 16.71 | 17.99 | 16.71 | 17.5 | +4.17% | 129,882 | 226,631,627 |
| 2024-05-23 | 17 | 17.24 | 16.77 | 16.8 | -5.62% | 125,618 | 213,373,463 |
| 2024-05-22 | 17.6 | 18.33 | 17.6 | 17.8 | +0.28% | 97,885 | 176,124,328 |
| 2024-05-21 | 18.4 | 18.56 | 17.48 | 17.75 | -4.98% | 132,867 | 237,877,222 |
| 2024-05-20 | 18.44 | 18.94 | 17.86 | 18.68 | +4.53% | 212,657 | 391,875,267 |
| 2024-05-17 | 17.63 | 17.93 | 17.48 | 17.87 | +0.73% | 90,752 | 160,910,709 |
| 2024-05-16 | 18.5 | 18.69 | 17.69 | 17.74 | -2.31% | 131,414 | 238,677,713 |
| 2024-05-15 | 18.3 | 18.75 | 17.91 | 18.16 | -1.78% | 126,619 | 231,911,005 |
| 2024-05-14 | 18.82 | 18.99 | 18.1 | 18.49 | -0.05% | 134,367 | 249,407,460 |
| 2024-05-13 | 18.1 | 18.87 | 17.92 | 18.5 | -0.48% | 154,650 | 284,641,713 |
| 2024-05-10 | 18.79 | 18.98 | 17.6 | 18.59 | +3.57% | 222,049 | 407,508,465 |
| 2024-05-09 | 17.33 | 18.33 | 17.33 | 17.95 | +2.45% | 176,234 | 317,507,174 |
| 2024-05-08 | 17.41 | 18.03 | 17.23 | 17.52 | 0% | 145,728 | 256,970,155 |
| 2024-05-07 | 17.42 | 18.1 | 17.3 | 17.52 | +1.39% | 170,927 | 301,926,209 |
| 2024-05-06 | 15.95 | 17.43 | 15.86 | 17.28 | +6.34% | 176,398 | 296,036,603 |
| 2024-04-30 | 16.72 | 17.07 | 16.2 | 16.25 | -2.23% | 142,833 | 238,062,039 |
| 2024-04-29 | 16.88 | 16.98 | 16.3 | 16.62 | -3.93% | 172,524 | 287,753,661 |
| 2024-04-26 | 16.5 | 17.37 | 16.49 | 17.3 | +3.35% | 244,655 | 416,769,876 |
| 2024-04-25 | 16 | 16.83 | 15.76 | 16.74 | +2.64% | 238,150 | 390,456,717 |
| 2024-04-24 | 15 | 16.43 | 14.83 | 16.31 | +5.36% | 311,326 | 486,931,283 |
| 2024-04-23 | 15.48 | 15.85 | 15.48 | 15.48 | -10% | 283,247 | 439,995,533 |
| 2024-04-22 | 17.3 | 18.13 | 17.18 | 17.2 | +4.37% | 495,736 | 883,455,434 |
| 2024-04-19 | 15.78 | 16.48 | 15.58 | 16.48 | +10.01% | 314,950 | 512,322,020 |
| 2024-04-18 | 14.29 | 15.07 | 14.18 | 14.98 | +4.83% | 109,042 | 159,605,045 |
| 2024-04-17 | 13.96 | 14.44 | 13.89 | 14.29 | +2.58% | 86,703 | 122,839,192 |
| 2024-04-16 | 14.8 | 15.24 | 13.76 | 13.93 | -7.81% | 110,848 | 158,840,938 |
| 2024-04-15 | 15.29 | 15.29 | 14.18 | 15.11 | -4.06% | 138,962 | 205,998,543 |
| 2024-04-12 | 16 | 16 | 15.1 | 15.75 | +0.13% | 143,285 | 221,973,457 |
| 2024-04-11 | 15.18 | 16.39 | 14.93 | 15.73 | -0.69% | 167,692 | 262,962,617 |
| 2024-04-10 | 15.98 | 16 | 15.2 | 15.84 | +3.8% | 185,142 | 289,917,226 |
| 2024-04-09 | 15.47 | 15.98 | 15.01 | 15.26 | -1.1% | 143,622 | 220,954,500 |
| 2024-04-08 | 15.19 | 16.21 | 15.16 | 15.43 | +4.68% | 214,392 | 335,219,740 |
| 2024-04-03 | 14.5 | 14.9 | 14.27 | 14.74 | +2.36% | 112,283 | 164,211,843 |
| 2024-04-02 | 14.09 | 14.55 | 14.05 | 14.4 | +1.77% | 61,879 | 88,838,286 |
| 2024-04-01 | 14.6 | 14.6 | 14.07 | 14.15 | -0.77% | 68,118 | 97,408,352 |
| 2024-03-29 | 13.88 | 14.3 | 13.78 | 14.26 | +3.48% | 84,831 | 119,110,893 |
| 2024-03-28 | 13.23 | 13.92 | 13.23 | 13.78 | +4.16% | 70,731 | 96,014,373 |
| 2024-03-27 | 13.29 | 13.6 | 13.22 | 13.23 | -1.19% | 44,805 | 60,041,020 |
| 2024-03-26 | 13.58 | 13.73 | 13.15 | 13.39 | -2.33% | 62,105 | 83,377,527 |
| 2024-03-25 | 13.75 | 14.18 | 13.67 | 13.71 | 0% | 75,955 | 105,711,254 |
| 2024-03-22 | 14.22 | 14.28 | 13.67 | 13.71 | -4.92% | 79,915 | 111,037,869 |
| 2024-03-21 | 14.49 | 14.58 | 13.98 | 14.42 | +0.56% | 89,891 | 128,290,411 |
| 2024-03-20 | 14.56 | 14.66 | 14.18 | 14.34 | -3.76% | 102,420 | 146,964,772 |
| 2024-03-19 | 14.49 | 15.2 | 14.4 | 14.9 | +2.76% | 172,459 | 254,406,272 |
| 2024-03-18 | 14.03 | 14.59 | 13.83 | 14.5 | +4.47% | 151,911 | 216,377,970 |
| 2024-03-15 | 12.78 | 13.98 | 12.7 | 13.88 | +7.68% | 132,276 | 177,250,841 |
| 2024-03-14 | 12.92 | 13.19 | 12.73 | 12.89 | +1.9% | 110,213 | 142,901,501 |
| 2024-03-13 | 12.56 | 12.74 | 12.5 | 12.65 | -0.39% | 52,036 | 65,634,327 |
| 2024-03-12 | 12.99 | 12.99 | 12.44 | 12.7 | -2.23% | 93,442 | 118,319,791 |
| 2024-03-11 | 12.38 | 13.29 | 12.37 | 12.99 | +3.59% | 103,521 | 133,779,623 |
| 2024-03-08 | 12.33 | 12.7 | 12.28 | 12.54 | +2.87% | 102,520 | 127,755,034 |
| 2024-03-07 | 11.83 | 12.87 | 11.78 | 12.19 | +4.19% | 142,489 | 175,955,543 |
| 2024-03-06 | 11.53 | 11.83 | 11.48 | 11.7 | +0.09% | 39,953 | 46,547,260 |
| 2024-03-05 | 11.8 | 12.1 | 11.6 | 11.69 | -0.93% | 64,629 | 76,660,591 |
| 2024-03-04 | 11.81 | 11.98 | 11.66 | 11.8 | -0.17% | 37,373 | 44,065,686 |
| 2024-03-01 | 11.71 | 11.9 | 11.56 | 11.82 | +0.34% | 46,216 | 54,354,631 |
| 2024-02-29 | 11.2 | 11.79 | 11.2 | 11.78 | +3.79% | 66,284 | 76,219,390 |
| 2024-02-28 | 11.9 | 12.27 | 11.35 | 11.35 | -4.78% | 78,470 | 92,975,040 |
| 2024-02-27 | 11.76 | 11.92 | 11.65 | 11.92 | +0.59% | 55,765 | 65,771,995 |
| 2024-02-26 | 11.7 | 12.03 | 11.52 | 11.85 | +1.72% | 83,946 | 98,700,604 |
| 2024-02-23 | 11.61 | 11.78 | 11.42 | 11.65 | -0.09% | 56,278 | 65,180,445 |
| 2024-02-22 | 11.46 | 11.74 | 11.39 | 11.66 | +0.43% | 67,172 | 77,770,499 |
| 2024-02-21 | 11.28 | 12.12 | 11.2 | 11.61 | +2.47% | 91,384 | 107,706,036 |
| 2024-02-20 | 11.22 | 11.45 | 11.04 | 11.33 | +0.27% | 48,780 | 55,112,390 |
| 2024-02-19 | 10.88 | 11.43 | 10.88 | 11.3 | +4.53% | 75,820 | 85,060,356 |
| 2024-02-08 | 10.3 | 10.85 | 10.07 | 10.81 | +7.67% | 105,687 | 110,859,875 |
| 2024-02-07 | 9.98 | 10.51 | 9.86 | 10.04 | -0.2% | 87,620 | 89,433,981 |
| 2024-02-06 | 8.99 | 10.33 | 8.67 | 10.06 | +5.45% | 114,019 | 107,549,301 |
| 2024-02-05 | 10.35 | 10.35 | 9.54 | 9.54 | -10% | 106,164 | 102,588,429 |
| 2024-02-02 | 11.66 | 11.85 | 10.51 | 10.6 | -9.25% | 120,024 | 132,291,522 |
| 2024-02-01 | 11.24 | 12.08 | 11.02 | 11.68 | +3.55% | 95,938 | 110,918,293 |
| 2024-01-31 | 11.78 | 11.84 | 11.27 | 11.28 | -4.24% | 78,641 | 90,510,045 |
| 2024-01-30 | 12.21 | 12.31 | 11.75 | 11.78 | -4.07% | 69,240 | 83,131,238 |
| 2024-01-29 | 12.7 | 12.76 | 12.2 | 12.28 | -4.29% | 85,238 | 105,961,123 |
| 2024-01-26 | 12.6 | 13.16 | 12.56 | 12.83 | +2.07% | 111,636 | 143,632,223 |
| 2024-01-25 | 12.23 | 12.66 | 12.16 | 12.57 | +2.44% | 123,243 | 153,453,607 |
| 2024-01-24 | 12.14 | 12.3 | 11.7 | 12.27 | +3.98% | 122,400 | 147,615,346 |
| 2024-01-23 | 11.22 | 11.88 | 10.93 | 11.8 | +5.83% | 112,740 | 129,120,822 |
| 2024-01-22 | 11.85 | 12.33 | 11.02 | 11.15 | -3.71% | 109,066 | 127,243,562 |
| 2024-01-19 | 11.6 | 11.8 | 11.4 | 11.58 | -0.94% | 41,910 | 48,433,413 |
| 2024-01-18 | 11.94 | 11.94 | 11.34 | 11.69 | -2.99% | 83,476 | 96,304,459 |
| 2024-01-17 | 12.2 | 12.3 | 11.86 | 12.05 | -1.07% | 44,802 | 54,027,937 |
| 2024-01-16 | 12.34 | 12.48 | 11.92 | 12.18 | -1.77% | 56,606 | 68,796,626 |
| 2024-01-15 | 12.61 | 12.79 | 12.3 | 12.4 | -1.51% | 52,544 | 65,588,117 |
| 2024-01-12 | 12.16 | 12.95 | 12.16 | 12.59 | +3.2% | 77,940 | 98,729,364 |
| 2024-01-11 | 11.82 | 12.29 | 11.76 | 12.2 | +3.13% | 32,132 | 38,649,178 |
| 2024-01-10 | 12.06 | 12.06 | 11.66 | 11.83 | -0.34% | 33,971 | 40,334,980 |
| 2024-01-09 | 11.92 | 12.03 | 11.76 | 11.87 | -0.5% | 29,657 | 35,234,305 |
| 2024-01-08 | 12.3 | 12.3 | 11.9 | 11.93 | -2.45% | 33,393 | 40,152,931 |
| 2024-01-05 | 12.42 | 12.54 | 12.15 | 12.23 | -1.85% | 39,043 | 48,065,515 |
| 2024-01-04 | 12.48 | 12.65 | 12.38 | 12.46 | -0.72% | 49,267 | 61,670,334 |
| 2024-01-03 | 12.5 | 12.72 | 12.33 | 12.55 | -0.24% | 48,981 | 61,336,586 |
| 2024-01-02 | 12.58 | 12.66 | 12.33 | 12.58 | 0% | 53,244 | 66,745,375 |
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：