股票概览
37.5
-3.7%
-1.44
39
开盘价
39.19
最高价
36.88
最低价
765,597
成交量
数据更新至: 2024-12-31
技术指标
38.66
MA5 (5日均线)
38.25
MA10 (10日均线)
37.50
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 | 39 | 39.19 | 36.88 | 37.5 | -3.7% | 765,597 | 2,897,411,550 |
| 2024-12-30 | 39.5 | 39.8 | 38.63 | 38.94 | -1.32% | 532,047 | 2,081,948,739 |
| 2024-12-27 | 38.95 | 39.97 | 38.56 | 39.46 | +1.26% | 768,423 | 3,038,599,595 |
| 2024-12-26 | 38.07 | 39.72 | 38.07 | 38.97 | +1.46% | 833,121 | 3,259,965,503 |
| 2024-12-25 | 38.73 | 38.74 | 37.8 | 38.41 | -0.65% | 541,544 | 2,066,020,336 |
| 2024-12-24 | 37.4 | 39.16 | 37.11 | 38.66 | +2.87% | 916,674 | 3,516,093,717 |
| 2024-12-23 | 37.15 | 38.49 | 37 | 37.58 | +1.16% | 835,472 | 3,165,526,521 |
| 2024-12-20 | 37.58 | 37.83 | 36.84 | 37.15 | -1.85% | 582,067 | 2,163,536,875 |
| 2024-12-19 | 37.48 | 38.47 | 36.95 | 37.85 | -0.39% | 674,399 | 2,536,981,962 |
| 2024-12-18 | 37.2 | 38.47 | 36.86 | 38 | +2.37% | 681,285 | 2,580,190,802 |
| 2024-12-17 | 36.85 | 37.98 | 36.82 | 37.12 | +0.62% | 655,467 | 2,454,367,855 |
| 2024-12-16 | 38 | 38.4 | 36.6 | 36.89 | -4.08% | 903,536 | 3,376,978,032 |
| 2024-12-13 | 38.78 | 40.33 | 38.13 | 38.46 | -2.14% | 1,101,633 | 4,317,036,216 |
| 2024-12-12 | 39 | 39.84 | 38.55 | 39.3 | -0.86% | 1,032,079 | 4,039,423,693 |
| 2024-12-11 | 36.06 | 39.85 | 35.88 | 39.64 | +8.51% | 1,783,887 | 6,764,604,103 |
| 2024-12-10 | 36.71 | 38.1 | 35.5 | 36.53 | +4.25% | 1,781,743 | 6,565,754,471 |
| 2024-12-09 | 34.8 | 35.68 | 34.46 | 35.04 | +0.43% | 915,435 | 3,223,078,913 |
| 2024-12-06 | 34.57 | 35 | 34.28 | 34.89 | 0% | 725,813 | 2,516,573,980 |
| 2024-12-05 | 34.73 | 35.62 | 34.57 | 34.89 | +0.52% | 701,013 | 2,450,535,447 |
| 2024-12-04 | 34.6 | 35.23 | 34.45 | 34.71 | -0.4% | 648,760 | 2,258,488,350 |
| 2024-12-03 | 36.16 | 36.3 | 34.71 | 34.85 | -3.62% | 1,043,529 | 3,679,285,633 |
| 2024-12-02 | 34.98 | 36.55 | 34.41 | 36.16 | +2.99% | 1,402,095 | 5,014,608,518 |
| 2024-11-29 | 34.1 | 36.08 | 34.04 | 35.11 | +4.18% | 1,879,813 | 6,587,656,308 |
| 2024-11-28 | 34.56 | 35.13 | 33.2 | 33.7 | -3.41% | 1,818,231 | 6,140,013,343 |
| 2024-11-27 | 36.8 | 36.8 | 34 | 34.89 | -6.18% | 1,925,258 | 6,683,684,154 |
| 2024-11-26 | 38.99 | 39.2 | 36.86 | 37.19 | -4.42% | 999,491 | 3,806,060,356 |
| 2024-11-25 | 38.85 | 39.02 | 36 | 38.91 | +0.15% | 1,333,436 | 4,982,179,617 |
| 2024-11-22 | 41.2 | 41.2 | 38.76 | 38.85 | -5.75% | 1,168,012 | 4,620,486,086 |
| 2024-11-21 | 40.47 | 42.15 | 40.32 | 41.22 | +2.28% | 1,230,110 | 5,105,628,815 |
| 2024-11-20 | 39.68 | 40.5 | 38.83 | 40.3 | +1.77% | 1,020,350 | 4,068,718,444 |
| 2024-11-19 | 41.35 | 41.44 | 37.44 | 39.6 | -4.23% | 1,949,087 | 7,643,221,164 |
| 2024-11-18 | 41 | 42.6 | 40.32 | 41.35 | +2.86% | 1,813,536 | 7,508,404,875 |
| 2024-11-15 | 40.71 | 43.13 | 40.13 | 40.2 | -1.23% | 1,659,578 | 6,878,100,510 |
| 2024-11-14 | 43 | 43.49 | 40.68 | 40.7 | -8.17% | 1,576,947 | 6,568,503,286 |
| 2024-11-13 | 46.15 | 46.15 | 41.71 | 44.32 | -3.65% | 1,842,814 | 8,005,410,947 |
| 2024-11-12 | 46.5 | 47.28 | 44.99 | 46 | +0.22% | 1,392,562 | 6,370,554,218 |
| 2024-11-11 | 42.6 | 46.12 | 41.68 | 45.9 | +9.34% | 1,561,668 | 6,993,991,073 |
| 2024-11-08 | 41.84 | 43.5 | 41.56 | 41.98 | +2.27% | 1,300,771 | 5,531,740,152 |
| 2024-11-07 | 40.42 | 41.34 | 39.04 | 41.05 | -0.41% | 1,218,252 | 4,915,351,742 |
| 2024-11-06 | 42.2 | 42.67 | 40.3 | 41.22 | -1.9% | 1,722,057 | 7,101,588,274 |
| 2024-11-05 | 39.1 | 42.22 | 38.7 | 42.02 | +7.47% | 1,795,356 | 7,350,499,249 |
| 2024-11-04 | 37.2 | 40.1 | 37.2 | 39.1 | +3.99% | 2,011,683 | 7,805,953,798 |
| 2024-11-01 | 40.95 | 40.95 | 36.94 | 37.6 | -8.18% | 2,138,145 | 8,204,348,059 |
| 2024-10-31 | 38 | 40.95 | 37.28 | 40.95 | +9.99% | 1,963,913 | 7,788,816,024 |
| 2024-10-30 | 34.7 | 37.64 | 34.43 | 37.23 | +7.48% | 1,743,979 | 6,326,947,810 |
| 2024-10-29 | 34.61 | 35.49 | 34.01 | 34.64 | +0.26% | 1,248,894 | 4,352,168,912 |
| 2024-10-28 | 33.94 | 35.1 | 33.4 | 34.55 | +1.59% | 1,211,446 | 4,172,068,986 |
| 2024-10-25 | 34.6 | 34.8 | 33.26 | 34.01 | -1.79% | 1,348,929 | 4,567,502,542 |
| 2024-10-24 | 34.71 | 35.59 | 34.17 | 34.63 | -0.57% | 1,131,051 | 3,914,213,580 |
| 2024-10-23 | 35.65 | 37.16 | 34.7 | 34.83 | -1.89% | 2,103,456 | 7,513,032,906 |
| 2024-10-22 | 32.8 | 36.1 | 32.7 | 35.5 | +6.26% | 1,824,138 | 6,420,784,135 |
| 2024-10-21 | 34.11 | 34.98 | 33.22 | 33.41 | -0.27% | 2,158,423 | 7,365,094,483 |
| 2024-10-18 | 32 | 33.5 | 30.18 | 33.5 | +10.02% | 2,174,997 | 7,079,356,744 |
| 2024-10-17 | 29.6 | 31.15 | 29.28 | 30.45 | +4.89% | 1,858,737 | 5,636,575,098 |
| 2024-10-16 | 27.9 | 29.56 | 27.82 | 29.03 | +2.91% | 1,494,530 | 4,315,749,592 |
| 2024-10-15 | 29.23 | 29.78 | 28.09 | 28.21 | -3.65% | 1,260,635 | 3,635,007,432 |
| 2024-10-14 | 27.44 | 29.5 | 26.86 | 29.28 | +6.82% | 1,512,585 | 4,259,931,300 |
| 2024-10-11 | 28.5 | 29.28 | 26.75 | 27.41 | -5.16% | 1,405,458 | 3,905,641,789 |
| 2024-10-10 | 29.09 | 30.77 | 27.8 | 28.9 | -0.62% | 1,721,873 | 4,996,842,799 |
| 2024-10-09 | 27.05 | 30.35 | 26.68 | 29.08 | +5.4% | 2,418,199 | 7,029,741,649 |
| 2024-10-08 | 27.59 | 27.59 | 25.16 | 27.59 | +10.01% | 2,700,350 | 7,374,078,531 |
| 2024-09-30 | 24.01 | 25.08 | 24.01 | 25.08 | +10% | 1,269,771 | 3,157,561,053 |
| 2024-09-27 | 22.6 | 23.35 | 22.6 | 22.8 | +0.88% | 1,130,286 | 2,602,635,116 |
| 2024-09-26 | 21.6 | 22.71 | 21.49 | 22.6 | +3.29% | 1,236,725 | 2,731,956,208 |
| 2024-09-25 | 22.08 | 22.61 | 21.81 | 21.88 | -0.73% | 1,257,530 | 2,791,219,764 |
| 2024-09-24 | 22.15 | 22.26 | 20.87 | 22.04 | +1.38% | 1,132,295 | 2,455,147,541 |
| 2024-09-23 | 21.99 | 22.08 | 21.16 | 21.74 | -0.55% | 789,444 | 1,713,247,893 |
| 2024-09-20 | 21.7 | 22.76 | 21.62 | 21.86 | +0.55% | 942,319 | 2,088,357,496 |
| 2024-09-19 | 21.71 | 22.08 | 21.4 | 21.74 | +0.46% | 681,382 | 1,483,144,739 |
| 2024-09-18 | 22 | 22.37 | 21.3 | 21.64 | -2.7% | 877,715 | 1,904,456,557 |
| 2024-09-13 | 21.95 | 22.68 | 21.88 | 22.24 | -0.04% | 741,894 | 1,655,747,150 |
| 2024-09-12 | 22.4 | 23.1 | 22.2 | 22.25 | -0.89% | 787,078 | 1,778,737,529 |
| 2024-09-11 | 22.5 | 22.6 | 21.83 | 22.45 | -0.66% | 723,810 | 1,610,778,235 |
| 2024-09-10 | 22.6 | 22.75 | 22.07 | 22.6 | -0.13% | 939,312 | 2,105,459,165 |
| 2024-09-09 | 22.15 | 23.37 | 22.06 | 22.63 | +0.71% | 1,310,044 | 2,973,321,032 |
| 2024-09-06 | 20.83 | 22.86 | 20.8 | 22.47 | +8.13% | 1,844,914 | 4,124,354,519 |
| 2024-09-05 | 20.6 | 21.18 | 20.5 | 20.78 | +1.07% | 900,745 | 1,874,357,013 |
| 2024-09-04 | 20.6 | 20.9 | 20.29 | 20.56 | -0.44% | 770,401 | 1,583,804,929 |
| 2024-09-03 | 19.51 | 20.92 | 19.34 | 20.65 | +5.57% | 1,318,593 | 2,670,925,616 |
| 2024-09-02 | 19.87 | 20.28 | 19.43 | 19.56 | -2.73% | 1,159,732 | 2,308,105,745 |
| 2024-08-30 | 18.3 | 20.12 | 18.18 | 20.11 | +9.95% | 1,724,519 | 3,412,306,166 |
| 2024-08-29 | 18.3 | 18.5 | 18.09 | 18.29 | -0.71% | 719,982 | 1,317,042,432 |
| 2024-08-28 | 19.78 | 19.83 | 18.01 | 18.42 | -6.5% | 1,346,252 | 2,520,595,346 |
| 2024-08-27 | 20.51 | 20.6 | 19.5 | 19.7 | -4.37% | 922,475 | 1,840,497,836 |
| 2024-08-26 | 20.25 | 21 | 20.11 | 20.6 | +3.78% | 1,041,116 | 2,141,305,873 |
| 2024-08-23 | 19.71 | 20.3 | 19.69 | 19.85 | +0.61% | 638,500 | 1,278,038,056 |
| 2024-08-22 | 20.26 | 20.5 | 19.65 | 19.73 | -2.9% | 763,840 | 1,523,160,921 |
| 2024-08-21 | 20.19 | 20.9 | 19.86 | 20.32 | +0.54% | 716,932 | 1,457,722,533 |
| 2024-08-20 | 20.8 | 20.88 | 19.97 | 20.21 | -2.41% | 818,912 | 1,666,534,702 |
| 2024-08-19 | 20.63 | 21.13 | 20.44 | 20.71 | +0.15% | 825,089 | 1,715,685,473 |
| 2024-08-16 | 19.95 | 21.08 | 19.94 | 20.68 | +2.48% | 1,281,784 | 2,642,199,702 |
| 2024-08-15 | 19.31 | 20.62 | 19.26 | 20.18 | +6.1% | 1,550,770 | 3,120,505,378 |
| 2024-08-14 | 19.24 | 19.33 | 18.97 | 19.02 | -1.96% | 537,286 | 1,026,868,035 |
| 2024-08-13 | 19.27 | 19.46 | 18.78 | 19.4 | +0.73% | 762,176 | 1,456,271,300 |
| 2024-08-12 | 19.4 | 20.17 | 19.24 | 19.26 | +0.16% | 930,212 | 1,822,371,784 |
| 2024-08-09 | 19.68 | 20.09 | 19.11 | 19.23 | -2.14% | 956,230 | 1,861,418,827 |
| 2024-08-08 | 19.99 | 20.35 | 19.58 | 19.65 | -3.06% | 1,506,066 | 3,002,817,926 |
| 2024-08-07 | 18.4 | 20.27 | 18.36 | 20.27 | +9.98% | 1,761,907 | 3,493,442,101 |
| 2024-08-06 | 18.6 | 18.72 | 18.22 | 18.43 | +1.26% | 702,936 | 1,294,984,600 |
| 2024-08-05 | 19 | 19.28 | 18.13 | 18.2 | -5.36% | 1,127,638 | 2,096,724,441 |
| 2024-08-02 | 19.69 | 19.9 | 19.16 | 19.23 | -3.12% | 779,516 | 1,514,153,529 |
| 2024-08-01 | 20.01 | 20.1 | 19.73 | 19.85 | -1.54% | 791,330 | 1,573,934,923 |
| 2024-07-31 | 18.89 | 20.32 | 18.8 | 20.16 | +6.44% | 1,243,499 | 2,458,596,454 |
| 2024-07-30 | 19.55 | 19.56 | 18.76 | 18.94 | -3.86% | 1,025,698 | 1,955,390,968 |
| 2024-07-29 | 19.66 | 20.35 | 19.57 | 19.7 | +0.51% | 1,039,648 | 2,067,810,391 |
| 2024-07-26 | 19.62 | 19.9 | 19.03 | 19.6 | +1.34% | 1,149,778 | 2,245,725,932 |
| 2024-07-25 | 19.11 | 19.64 | 18.89 | 19.34 | +0.47% | 1,006,434 | 1,945,667,572 |
| 2024-07-24 | 19.99 | 20.24 | 19.1 | 19.25 | -4.28% | 1,283,094 | 2,502,444,584 |
| 2024-07-23 | 21 | 21.18 | 20 | 20.11 | -5.14% | 1,427,773 | 2,935,309,268 |
| 2024-07-22 | 20.15 | 21.5 | 20.01 | 21.2 | +8.22% | 1,955,489 | 4,091,789,273 |
| 2024-07-19 | 20.94 | 21.28 | 19.5 | 19.59 | -7.16% | 1,785,678 | 3,631,230,677 |
| 2024-07-18 | 20.8 | 21.18 | 20.43 | 21.1 | -0.85% | 1,282,934 | 2,677,130,334 |
| 2024-07-17 | 20.33 | 21.7 | 20.13 | 21.28 | +4.52% | 1,787,146 | 3,744,118,038 |
| 2024-07-16 | 19.2 | 20.66 | 19.02 | 20.36 | +6.32% | 1,738,068 | 3,452,694,972 |
| 2024-07-15 | 19.16 | 19.65 | 18.88 | 19.15 | +0.31% | 1,270,564 | 2,445,855,656 |
| 2024-07-12 | 19.04 | 19.32 | 18.66 | 19.09 | +0.05% | 1,222,371 | 2,327,536,483 |
| 2024-07-11 | 19.19 | 19.54 | 18.82 | 19.08 | -0.37% | 1,429,718 | 2,737,136,835 |
| 2024-07-10 | 18.01 | 19.66 | 17.9 | 19.15 | +6.21% | 2,187,389 | 4,176,188,132 |
| 2024-07-09 | 17.75 | 18.05 | 17.3 | 18.03 | +2.15% | 1,272,326 | 2,254,284,982 |
| 2024-07-08 | 17.11 | 18.06 | 17.11 | 17.65 | +2.2% | 1,322,135 | 2,341,533,545 |
| 2024-07-05 | 16.82 | 17.66 | 16.31 | 17.27 | +3.17% | 1,233,825 | 2,098,847,977 |
| 2024-07-04 | 16.77 | 17.39 | 16.7 | 16.74 | -0.18% | 1,021,787 | 1,739,381,648 |
| 2024-07-03 | 16.47 | 17.18 | 16.39 | 16.77 | +1.7% | 1,207,761 | 2,034,679,617 |
| 2024-07-02 | 16.49 | 16.85 | 16.3 | 16.49 | 0% | 773,195 | 1,280,076,359 |
| 2024-07-01 | 15.82 | 16.63 | 15.6 | 16.49 | +4.1% | 982,841 | 1,591,257,062 |
| 2024-06-28 | 15.33 | 16.18 | 15.22 | 15.84 | +3.13% | 830,804 | 1,314,472,660 |
| 2024-06-27 | 15.74 | 15.75 | 15.35 | 15.36 | -3.21% | 512,007 | 795,376,716 |
| 2024-06-26 | 15.5 | 15.95 | 15.31 | 15.87 | +2.92% | 618,071 | 964,673,360 |
| 2024-06-25 | 15.85 | 16.23 | 15.21 | 15.42 | -3.32% | 835,328 | 1,312,083,401 |
| 2024-06-24 | 16.43 | 16.65 | 15.95 | 15.95 | -3.8% | 669,360 | 1,087,708,540 |
| 2024-06-21 | 16.21 | 16.94 | 16.15 | 16.58 | +1.91% | 833,517 | 1,384,717,367 |
| 2024-06-20 | 16.56 | 16.7 | 16.21 | 16.27 | -1.75% | 649,308 | 1,066,044,779 |
| 2024-06-19 | 16.8 | 16.97 | 16.53 | 16.56 | -1.19% | 764,118 | 1,277,375,397 |
| 2024-06-18 | 16.44 | 16.82 | 16.28 | 16.76 | +1.82% | 996,158 | 1,652,366,649 |
| 2024-06-17 | 15.78 | 16.84 | 15.71 | 16.46 | +4.05% | 1,288,416 | 2,108,893,793 |
| 2024-06-14 | 15.22 | 15.85 | 15.07 | 15.82 | +3.94% | 752,323 | 1,162,819,407 |
| 2024-06-13 | 15.19 | 15.5 | 15.13 | 15.22 | -0.78% | 516,154 | 789,009,242 |
| 2024-06-12 | 15.39 | 15.5 | 15.22 | 15.34 | -0.58% | 455,688 | 700,341,794 |
| 2024-06-11 | 15.3 | 15.58 | 15 | 15.43 | +0.13% | 454,170 | 696,533,884 |
| 2024-06-07 | 15.47 | 15.63 | 15.28 | 15.41 | +0.13% | 393,621 | 607,030,672 |
| 2024-06-06 | 15.91 | 16.03 | 15.32 | 15.39 | -3.27% | 755,228 | 1,176,854,976 |
| 2024-06-05 | 16.17 | 16.33 | 15.91 | 15.91 | -1.97% | 557,239 | 896,272,582 |
| 2024-06-04 | 15.88 | 16.56 | 15.83 | 16.23 | +1.63% | 770,904 | 1,252,474,427 |
| 2024-06-03 | 16.3 | 16.38 | 15.81 | 15.97 | -0.87% | 694,185 | 1,112,288,666 |
| 2024-05-31 | 16.13 | 16.75 | 16.08 | 16.11 | -1.04% | 855,233 | 1,399,017,467 |
| 2024-05-30 | 15.86 | 16.67 | 15.86 | 16.28 | +2.2% | 1,076,958 | 1,751,565,071 |
| 2024-05-29 | 16.06 | 16.27 | 15.88 | 15.93 | -1.61% | 768,040 | 1,230,210,895 |
| 2024-05-28 | 16.6 | 16.7 | 15.89 | 16.19 | -2.12% | 937,212 | 1,523,066,483 |
| 2024-05-27 | 16.63 | 17 | 16.21 | 16.54 | -1.37% | 977,746 | 1,621,591,299 |
| 2024-05-24 | 16.68 | 17.2 | 16.42 | 16.77 | +0.54% | 1,276,591 | 2,151,416,521 |
| 2024-05-23 | 16.99 | 17.29 | 16.42 | 16.68 | -2.8% | 1,330,710 | 2,235,510,039 |
| 2024-05-22 | 16.1 | 17.68 | 16.06 | 17.16 | +5.6% | 2,152,076 | 3,639,135,246 |
| 2024-05-21 | 15.26 | 16.69 | 15.05 | 16.25 | +6.49% | 1,686,551 | 2,705,385,663 |
| 2024-05-20 | 14.68 | 15.64 | 14.63 | 15.26 | +3.11% | 811,503 | 1,237,195,106 |
| 2024-05-17 | 14.6 | 14.94 | 14.51 | 14.8 | +1.37% | 385,121 | 567,971,185 |
| 2024-05-16 | 14.73 | 14.83 | 14.53 | 14.6 | -0.68% | 393,774 | 576,491,769 |
| 2024-05-15 | 15.19 | 15.19 | 14.67 | 14.7 | -3.86% | 616,275 | 913,841,897 |
| 2024-05-14 | 14.93 | 15.43 | 14.93 | 15.29 | +2.41% | 608,506 | 929,542,420 |
| 2024-05-13 | 14.88 | 15.26 | 14.61 | 14.93 | -0.99% | 458,248 | 686,569,773 |
| 2024-05-10 | 15.3 | 15.34 | 15 | 15.08 | -1.82% | 435,383 | 656,952,535 |
| 2024-05-09 | 15.17 | 15.55 | 15.01 | 15.36 | +1.25% | 514,946 | 788,816,629 |
| 2024-05-08 | 15.16 | 15.51 | 14.86 | 15.17 | -0.85% | 500,807 | 761,739,251 |
| 2024-05-07 | 15.9 | 15.9 | 15.1 | 15.3 | -3.89% | 985,758 | 1,515,845,359 |
| 2024-05-06 | 15.97 | 16.43 | 15.88 | 15.92 | +1.66% | 702,480 | 1,136,028,530 |
| 2024-04-30 | 16.7 | 16.76 | 15.52 | 15.66 | -4.63% | 937,360 | 1,494,801,207 |
| 2024-04-29 | 16.49 | 16.85 | 16.1 | 16.42 | -1.08% | 870,627 | 1,430,164,952 |
| 2024-04-26 | 15.76 | 16.65 | 15.75 | 16.6 | +4.67% | 963,674 | 1,575,406,824 |
| 2024-04-25 | 16.1 | 16.35 | 15.8 | 15.86 | -0.56% | 507,317 | 811,350,584 |
| 2024-04-24 | 15.5 | 16.15 | 15.5 | 15.95 | +3.37% | 595,100 | 947,541,696 |
| 2024-04-23 | 15.58 | 15.72 | 15.18 | 15.43 | -0.39% | 348,411 | 537,310,661 |
| 2024-04-22 | 15.83 | 15.92 | 15.41 | 15.49 | -3.49% | 443,157 | 691,689,548 |
| 2024-04-19 | 15.9 | 16.16 | 15.66 | 16.05 | +0.69% | 509,567 | 811,717,022 |
| 2024-04-18 | 15.75 | 16.47 | 15.48 | 15.94 | +0.95% | 704,488 | 1,132,550,930 |
| 2024-04-17 | 15.21 | 15.79 | 15.21 | 15.79 | +6.4% | 674,443 | 1,047,507,616 |
| 2024-04-16 | 15.7 | 15.8 | 14.83 | 14.84 | -6.49% | 839,308 | 1,269,902,103 |
| 2024-04-15 | 16.1 | 16.39 | 15.52 | 15.87 | -2.22% | 661,676 | 1,052,667,650 |
| 2024-04-12 | 16.45 | 16.88 | 16.2 | 16.23 | -1.28% | 685,182 | 1,134,111,716 |
| 2024-04-11 | 16.11 | 16.95 | 16 | 16.44 | +1.23% | 775,272 | 1,283,361,306 |
| 2024-04-10 | 16.4 | 16.68 | 16 | 16.24 | -1.4% | 424,002 | 689,891,703 |
| 2024-04-09 | 16.63 | 16.81 | 16.37 | 16.47 | -1.26% | 527,447 | 871,329,954 |
| 2024-04-08 | 16.35 | 17.15 | 16.22 | 16.68 | +3.03% | 823,318 | 1,371,592,510 |
| 2024-04-03 | 16.56 | 16.59 | 16.1 | 16.19 | -3.29% | 578,939 | 940,977,957 |
| 2024-04-02 | 17.42 | 17.42 | 16.63 | 16.74 | -3.9% | 789,946 | 1,332,860,155 |
| 2024-04-01 | 16.55 | 17.9 | 16.5 | 17.42 | +5.64% | 977,852 | 1,692,731,782 |
| 2024-03-29 | 16.72 | 16.72 | 16.06 | 16.49 | -2.02% | 675,162 | 1,103,246,711 |
| 2024-03-28 | 16.25 | 17 | 16.23 | 16.83 | +3.57% | 875,115 | 1,462,046,913 |
| 2024-03-27 | 17.22 | 17.4 | 16.23 | 16.25 | -5.14% | 911,343 | 1,524,994,464 |
| 2024-03-26 | 17.48 | 17.65 | 16.97 | 17.13 | -2.11% | 901,716 | 1,556,197,978 |
| 2024-03-25 | 17.91 | 18.18 | 17.47 | 17.5 | -3.31% | 905,176 | 1,614,518,075 |
| 2024-03-22 | 18.37 | 18.46 | 17.82 | 18.1 | -2.16% | 910,391 | 1,645,217,566 |
| 2024-03-21 | 18.5 | 18.95 | 18.25 | 18.5 | -1.44% | 1,100,658 | 2,036,161,106 |
| 2024-03-20 | 18.58 | 18.99 | 18.2 | 18.77 | +1.13% | 1,080,296 | 2,007,764,261 |
| 2024-03-19 | 18.7 | 19.13 | 18.5 | 18.56 | -1.54% | 1,721,491 | 3,229,361,739 |
| 2024-03-18 | 17.6 | 18.85 | 17.6 | 18.85 | +9.98% | 2,174,899 | 3,978,616,163 |
| 2024-03-15 | 16.7 | 17.4 | 16.45 | 17.14 | +2.51% | 1,064,155 | 1,805,716,692 |
| 2024-03-14 | 17.15 | 17.21 | 16.51 | 16.72 | -2.73% | 966,100 | 1,626,243,206 |
| 2024-03-13 | 16.88 | 17.79 | 16.8 | 17.19 | +2.02% | 1,432,421 | 2,486,772,176 |
| 2024-03-12 | 16.9 | 17.22 | 16.5 | 16.85 | -0.06% | 1,186,378 | 1,999,651,659 |
| 2024-03-11 | 16.14 | 17.08 | 15.99 | 16.86 | +5.38% | 1,494,766 | 2,489,693,327 |
| 2024-03-08 | 15.86 | 16.06 | 15.65 | 16 | +0.57% | 664,598 | 1,057,021,730 |
| 2024-03-07 | 16.16 | 16.62 | 15.84 | 15.91 | -2.33% | 1,054,006 | 1,712,207,692 |
| 2024-03-06 | 16.25 | 16.68 | 15.92 | 16.29 | -1.57% | 1,572,481 | 2,545,643,444 |
| 2024-03-05 | 15.13 | 16.91 | 14.9 | 16.55 | +7.68% | 2,129,097 | 3,458,440,442 |
| 2024-03-04 | 15.24 | 15.56 | 14.9 | 15.37 | -0.84% | 775,212 | 1,183,154,448 |
| 2024-03-01 | 15.49 | 15.63 | 15 | 15.5 | +0.13% | 1,045,221 | 1,608,844,232 |
| 2024-02-29 | 14.31 | 15.55 | 14.28 | 15.48 | +6.03% | 1,130,125 | 1,713,042,135 |
| 2024-02-28 | 15.9 | 16 | 14.6 | 14.6 | -9.99% | 1,597,384 | 2,453,386,100 |
| 2024-02-27 | 14.9 | 16.3 | 14.76 | 16.22 | +9.01% | 1,519,043 | 2,348,208,230 |
| 2024-02-26 | 14.3 | 15.19 | 14.3 | 14.88 | +5.76% | 1,408,130 | 2,089,156,659 |
| 2024-02-23 | 13.45 | 14.25 | 13.4 | 14.07 | +4.69% | 1,119,381 | 1,548,161,349 |
| 2024-02-22 | 13.2 | 13.53 | 13.16 | 13.44 | +0.22% | 621,647 | 832,338,794 |
| 2024-02-21 | 12.7 | 13.83 | 12.62 | 13.41 | +4.11% | 1,115,075 | 1,492,038,474 |
| 2024-02-20 | 12.92 | 12.94 | 12.63 | 12.88 | -1.75% | 582,895 | 744,331,957 |
| 2024-02-19 | 13.4 | 13.55 | 12.86 | 13.11 | -1.8% | 989,389 | 1,296,259,530 |
| 2024-02-08 | 12.86 | 13.56 | 12.6 | 13.35 | +6.29% | 1,143,845 | 1,501,868,178 |
| 2024-02-07 | 11.38 | 12.56 | 11.38 | 12.56 | +9.98% | 1,090,657 | 1,347,782,223 |
| 2024-02-06 | 10.42 | 11.54 | 10.28 | 11.42 | +7.53% | 750,822 | 823,876,939 |
| 2024-02-05 | 11.45 | 11.49 | 10.4 | 10.62 | -8.05% | 828,999 | 897,926,782 |
| 2024-02-02 | 12.05 | 12.21 | 11.05 | 11.55 | -3.35% | 570,079 | 665,222,083 |
| 2024-02-01 | 12.29 | 12.34 | 11.78 | 11.95 | -1.89% | 549,662 | 661,489,250 |
| 2024-01-31 | 12.68 | 12.91 | 12.11 | 12.18 | -4.25% | 454,817 | 565,864,976 |
| 2024-01-30 | 13.11 | 13.25 | 12.69 | 12.72 | -3.49% | 332,983 | 431,258,088 |
| 2024-01-29 | 13.64 | 13.75 | 13.15 | 13.18 | -3.23% | 392,665 | 523,227,100 |
| 2024-01-26 | 13.67 | 13.86 | 13.55 | 13.62 | -1.59% | 474,243 | 648,903,952 |
| 2024-01-25 | 13.19 | 13.86 | 13.01 | 13.84 | +4.85% | 721,218 | 978,776,580 |
| 2024-01-24 | 13.1 | 13.31 | 12.78 | 13.2 | +0.99% | 444,991 | 582,390,563 |
| 2024-01-23 | 12.87 | 13.13 | 12.76 | 13.07 | +0.54% | 417,591 | 542,209,623 |
| 2024-01-22 | 13.65 | 13.73 | 12.87 | 13 | -4.41% | 503,027 | 668,454,009 |
| 2024-01-19 | 13.85 | 14.06 | 13.59 | 13.6 | -2.16% | 339,613 | 468,406,729 |
| 2024-01-18 | 13.63 | 13.92 | 13.48 | 13.9 | +0.94% | 537,896 | 737,247,755 |
| 2024-01-17 | 14.16 | 14.25 | 13.77 | 13.77 | -3.44% | 427,553 | 598,097,303 |
| 2024-01-16 | 14.19 | 14.53 | 14.05 | 14.26 | +0.42% | 551,205 | 787,519,983 |
| 2024-01-15 | 14.13 | 14.4 | 14.04 | 14.2 | -0.14% | 297,345 | 422,949,803 |
| 2024-01-12 | 14.46 | 14.54 | 14.18 | 14.22 | -1.46% | 319,029 | 456,521,784 |
| 2024-01-11 | 14.2 | 14.58 | 14.1 | 14.43 | +1.62% | 512,425 | 735,115,222 |
| 2024-01-10 | 14.29 | 14.42 | 14.02 | 14.2 | -1.05% | 366,685 | 521,882,971 |
| 2024-01-09 | 14.45 | 14.61 | 14.2 | 14.35 | -0.69% | 369,650 | 531,927,722 |
| 2024-01-08 | 14.75 | 14.79 | 14.41 | 14.45 | -2.03% | 426,393 | 619,180,350 |
| 2024-01-05 | 15.05 | 15.2 | 14.63 | 14.75 | -1.99% | 498,620 | 742,838,240 |
| 2024-01-04 | 15.29 | 15.44 | 15 | 15.05 | -1.76% | 468,601 | 707,824,249 |
| 2024-01-03 | 15.61 | 15.71 | 15.24 | 15.32 | -2.73% | 716,089 | 1,103,741,917 |
| 2024-01-02 | 16.15 | 16.27 | 15.75 | 15.75 | -2.48% | 521,488 | 830,996,634 |
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：