股票概览
19.16
-3.43%
-0.68
19.83
开盘价
19.94
最高价
19.16
最低价
284,271
成交量
数据更新至: 2024-12-31
技术指标
19.52
MA5 (5日均线)
19.46
MA10 (10日均线)
19.57
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 | 19.83 | 19.94 | 19.16 | 19.16 | -3.43% | 284,271 | 553,627,412 |
| 2024-12-30 | 19.51 | 19.88 | 19.47 | 19.84 | +1.43% | 254,869 | 503,020,094 |
| 2024-12-27 | 19.47 | 19.81 | 19.41 | 19.56 | +0.46% | 268,932 | 527,323,944 |
| 2024-12-26 | 19.53 | 19.59 | 19.38 | 19.47 | -0.56% | 164,920 | 320,930,240 |
| 2024-12-25 | 19.63 | 19.72 | 19.45 | 19.58 | -0.2% | 173,522 | 339,669,613 |
| 2024-12-24 | 19.25 | 19.65 | 19.25 | 19.62 | +1.98% | 247,989 | 483,506,871 |
| 2024-12-23 | 19.3 | 19.54 | 19.24 | 19.24 | -0.52% | 222,061 | 430,689,985 |
| 2024-12-20 | 19.38 | 19.53 | 19.3 | 19.34 | -0.15% | 221,526 | 429,284,973 |
| 2024-12-19 | 19.19 | 19.43 | 19.15 | 19.37 | -0.41% | 167,663 | 323,963,222 |
| 2024-12-18 | 19.46 | 19.6 | 19.41 | 19.45 | +0.26% | 171,783 | 334,731,070 |
| 2024-12-17 | 19.28 | 19.58 | 19.25 | 19.4 | +0.52% | 240,680 | 467,281,252 |
| 2024-12-16 | 19.62 | 19.62 | 19.26 | 19.3 | -1.68% | 262,568 | 509,132,934 |
| 2024-12-13 | 19.95 | 19.95 | 19.59 | 19.63 | -2.63% | 412,990 | 816,188,543 |
| 2024-12-12 | 19.91 | 20.5 | 19.74 | 20.16 | +1.26% | 472,616 | 948,493,241 |
| 2024-12-11 | 19.95 | 20.18 | 19.84 | 19.91 | -0.95% | 385,198 | 768,884,377 |
| 2024-12-10 | 21.53 | 21.54 | 20 | 20.1 | +2.66% | 955,447 | 1,973,402,210 |
| 2024-12-09 | 19.73 | 19.78 | 19.41 | 19.58 | -0.81% | 222,484 | 435,779,426 |
| 2024-12-06 | 19.56 | 19.9 | 19.37 | 19.74 | +1.02% | 326,354 | 642,302,486 |
| 2024-12-05 | 19.38 | 19.74 | 19.29 | 19.54 | +0.83% | 275,543 | 539,063,038 |
| 2024-12-04 | 19.4 | 19.57 | 19.29 | 19.38 | -0.1% | 262,837 | 510,624,276 |
| 2024-12-03 | 19.36 | 19.54 | 19.15 | 19.4 | +0.26% | 304,328 | 588,219,479 |
| 2024-12-02 | 19 | 19.52 | 18.88 | 19.35 | +0.99% | 406,189 | 783,931,180 |
| 2024-11-29 | 18.83 | 19.97 | 18.81 | 19.16 | +1.64% | 616,230 | 1,190,142,973 |
| 2024-11-28 | 19.07 | 19.18 | 18.8 | 18.85 | -1% | 196,638 | 372,977,766 |
| 2024-11-27 | 18.8 | 19.08 | 18.66 | 19.04 | +1.12% | 255,136 | 483,207,139 |
| 2024-11-26 | 18.89 | 19.14 | 18.77 | 18.83 | -0.11% | 229,400 | 434,975,647 |
| 2024-11-25 | 19.11 | 19.2 | 18.6 | 18.85 | -1.31% | 369,383 | 698,299,236 |
| 2024-11-22 | 19.93 | 19.94 | 19.03 | 19.1 | -4.02% | 344,438 | 671,533,222 |
| 2024-11-21 | 19.87 | 20.05 | 19.77 | 19.9 | +0.15% | 282,910 | 562,383,526 |
| 2024-11-20 | 19.87 | 19.96 | 19.71 | 19.87 | 0% | 259,945 | 515,499,005 |
| 2024-11-19 | 19.65 | 19.92 | 19.5 | 19.87 | +1.12% | 289,872 | 571,129,459 |
| 2024-11-18 | 19.89 | 20.25 | 19.47 | 19.65 | -0.76% | 428,742 | 850,126,680 |
| 2024-11-15 | 20.55 | 20.66 | 19.79 | 19.8 | -3.84% | 489,919 | 990,181,027 |
| 2024-11-14 | 20.86 | 21.08 | 20.49 | 20.59 | -1.25% | 358,724 | 747,191,916 |
| 2024-11-13 | 20.79 | 21.04 | 20.63 | 20.85 | 0% | 373,508 | 777,624,583 |
| 2024-11-12 | 21.33 | 21.6 | 20.69 | 20.85 | -2.25% | 595,642 | 1,259,656,283 |
| 2024-11-11 | 20.96 | 21.48 | 20.68 | 21.33 | -0.05% | 696,740 | 1,468,168,541 |
| 2024-11-08 | 22.67 | 22.83 | 21.27 | 21.34 | -3.79% | 1,327,647 | 2,903,236,910 |
| 2024-11-07 | 20.12 | 22.4 | 20 | 22.18 | +8.89% | 1,477,243 | 3,138,214,724 |
| 2024-11-06 | 20.54 | 21.04 | 20.11 | 20.37 | +0.34% | 1,080,906 | 2,225,013,012 |
| 2024-11-05 | 19.57 | 20.35 | 19.34 | 20.3 | +3.84% | 1,002,811 | 2,011,457,187 |
| 2024-11-04 | 19.42 | 19.56 | 19.24 | 19.55 | +2.41% | 487,341 | 946,557,310 |
| 2024-11-01 | 19.26 | 19.35 | 18.96 | 19.09 | -0.78% | 484,278 | 927,163,035 |
| 2024-10-31 | 19.12 | 19.83 | 19.05 | 19.24 | +0.31% | 807,350 | 1,569,339,408 |
| 2024-10-30 | 19.35 | 19.44 | 18.98 | 19.18 | -1.08% | 411,957 | 789,801,750 |
| 2024-10-29 | 19.68 | 19.95 | 19.35 | 19.39 | -1.42% | 423,922 | 830,217,518 |
| 2024-10-28 | 19.74 | 19.78 | 19.53 | 19.67 | -0.56% | 328,083 | 643,536,724 |
| 2024-10-25 | 19.75 | 20.06 | 19.74 | 19.78 | -0.15% | 431,615 | 856,364,328 |
| 2024-10-24 | 19.89 | 20.05 | 19.66 | 19.81 | -1% | 415,587 | 823,434,848 |
| 2024-10-23 | 20.22 | 20.42 | 19.92 | 20.01 | -0.94% | 610,211 | 1,230,747,209 |
| 2024-10-22 | 20.12 | 20.5 | 20.05 | 20.2 | +0.3% | 565,731 | 1,143,108,975 |
| 2024-10-21 | 19.7 | 20.5 | 19.68 | 20.14 | -0.59% | 933,688 | 1,878,541,978 |
| 2024-10-18 | 18.95 | 20.92 | 18.92 | 20.26 | +6.52% | 1,368,251 | 2,723,697,110 |
| 2024-10-17 | 19.26 | 19.6 | 18.98 | 19.02 | -1.25% | 553,759 | 1,067,631,303 |
| 2024-10-16 | 19 | 19.7 | 18.95 | 19.26 | -1.13% | 596,290 | 1,152,174,099 |
| 2024-10-15 | 20.08 | 20.48 | 19.46 | 19.48 | -3.94% | 848,564 | 1,690,511,091 |
| 2024-10-14 | 20 | 20.44 | 19.06 | 20.28 | +1.35% | 1,221,589 | 2,418,377,767 |
| 2024-10-11 | 20 | 20.77 | 19.8 | 20.01 | -6.32% | 1,221,457 | 2,464,360,041 |
| 2024-10-10 | 22.89 | 22.91 | 20.56 | 21.36 | -6.48% | 2,148,314 | 4,634,304,327 |
| 2024-10-09 | 22.45 | 23.52 | 21.51 | 22.84 | +6.83% | 3,242,238 | 7,443,531,517 |
| 2024-10-08 | 21.38 | 21.38 | 21.38 | 21.38 | +9.98% | 321,464 | 687,290,588 |
| 2024-09-30 | 19.31 | 19.44 | 18.41 | 19.44 | +10.02% | 1,441,141 | 2,759,095,702 |
| 2024-09-27 | 16.96 | 17.67 | 16.53 | 17.67 | +6.45% | 736,765 | 1,256,673,232 |
| 2024-09-26 | 15.87 | 16.61 | 15.81 | 16.6 | +3.88% | 680,192 | 1,103,185,096 |
| 2024-09-25 | 16.2 | 16.4 | 15.84 | 15.98 | +1.14% | 610,630 | 984,046,581 |
| 2024-09-24 | 15.24 | 15.82 | 15.02 | 15.8 | +4.84% | 628,446 | 976,202,590 |
| 2024-09-23 | 15.04 | 15.14 | 14.89 | 15.07 | +0.13% | 95,721 | 143,881,593 |
| 2024-09-20 | 15.06 | 15.24 | 14.89 | 15.05 | -0.73% | 180,397 | 270,902,908 |
| 2024-09-19 | 15.08 | 15.26 | 14.94 | 15.16 | +0.86% | 174,437 | 263,976,938 |
| 2024-09-18 | 14.88 | 15.09 | 14.79 | 15.03 | +0.33% | 102,213 | 152,808,026 |
| 2024-09-13 | 14.89 | 15.1 | 14.84 | 14.98 | +0.6% | 88,669 | 133,079,682 |
| 2024-09-12 | 14.9 | 14.96 | 14.78 | 14.89 | -0.13% | 73,525 | 109,363,494 |
| 2024-09-11 | 15.05 | 15.09 | 14.83 | 14.91 | -0.93% | 107,096 | 159,971,776 |
| 2024-09-10 | 15 | 15.12 | 14.82 | 15.05 | 0% | 120,334 | 180,159,585 |
| 2024-09-09 | 15 | 15.25 | 14.94 | 15.05 | -0.2% | 172,341 | 260,243,670 |
| 2024-09-06 | 15.26 | 15.33 | 14.95 | 15.08 | +0.47% | 315,977 | 479,542,720 |
| 2024-09-05 | 14.91 | 15.05 | 14.82 | 15.01 | +0.67% | 134,525 | 201,211,377 |
| 2024-09-04 | 14.83 | 15.01 | 14.77 | 14.91 | +0.34% | 118,637 | 176,846,798 |
| 2024-09-03 | 14.56 | 15.08 | 14.54 | 14.86 | +2.13% | 239,568 | 356,845,760 |
| 2024-09-02 | 14.54 | 14.67 | 14.29 | 14.55 | -0.55% | 184,489 | 267,876,535 |
| 2024-08-30 | 14.48 | 14.8 | 14.45 | 14.63 | +1.04% | 238,417 | 349,066,647 |
| 2024-08-29 | 14.8 | 14.89 | 14.48 | 14.48 | -1.83% | 143,013 | 209,720,115 |
| 2024-08-28 | 14.79 | 14.85 | 14.72 | 14.75 | -0.14% | 98,294 | 145,279,055 |
| 2024-08-27 | 14.94 | 14.95 | 14.7 | 14.77 | -1.07% | 90,443 | 133,682,529 |
| 2024-08-26 | 14.98 | 15.02 | 14.83 | 14.93 | -0.4% | 108,629 | 161,952,506 |
| 2024-08-23 | 14.81 | 15.1 | 14.79 | 14.99 | +0.81% | 128,522 | 192,440,492 |
| 2024-08-22 | 14.98 | 15.03 | 14.76 | 14.87 | -0.47% | 104,904 | 156,131,970 |
| 2024-08-21 | 14.95 | 15.08 | 14.85 | 14.94 | -0.07% | 90,602 | 135,615,575 |
| 2024-08-20 | 15.06 | 15.09 | 14.91 | 14.95 | -0.66% | 123,964 | 185,674,487 |
| 2024-08-19 | 15.01 | 15.11 | 14.91 | 15.05 | +0.27% | 135,202 | 203,241,922 |
| 2024-08-16 | 14.83 | 15.04 | 14.8 | 15.01 | +1.21% | 201,737 | 302,250,991 |
| 2024-08-15 | 14.58 | 14.95 | 14.55 | 14.83 | +1.64% | 184,172 | 272,726,677 |
| 2024-08-14 | 14.69 | 14.78 | 14.57 | 14.59 | -1.02% | 79,748 | 116,956,583 |
| 2024-08-13 | 14.73 | 14.77 | 14.58 | 14.74 | +0.55% | 89,585 | 131,476,758 |
| 2024-08-12 | 14.59 | 14.72 | 14.52 | 14.66 | 0% | 90,496 | 132,623,530 |
| 2024-08-09 | 14.77 | 14.84 | 14.59 | 14.66 | -0.68% | 102,059 | 149,961,115 |
| 2024-08-08 | 14.75 | 14.91 | 14.7 | 14.76 | +0.07% | 118,344 | 174,900,207 |
| 2024-08-07 | 14.73 | 14.84 | 14.63 | 14.75 | +0.48% | 95,749 | 141,079,620 |
| 2024-08-06 | 14.78 | 14.84 | 14.55 | 14.68 | -0.41% | 158,163 | 231,794,520 |
| 2024-08-05 | 14.75 | 14.92 | 14.65 | 14.74 | -0.07% | 173,610 | 257,021,525 |
| 2024-08-02 | 14.88 | 14.95 | 14.71 | 14.75 | -1.07% | 169,179 | 250,703,727 |
| 2024-08-01 | 14.81 | 15.01 | 14.67 | 14.91 | +0.2% | 307,421 | 458,175,884 |
| 2024-07-31 | 14.62 | 15.27 | 14.59 | 14.88 | +1.85% | 513,643 | 767,177,946 |
| 2024-07-30 | 14.55 | 14.66 | 14.46 | 14.61 | +0.27% | 115,801 | 168,879,789 |
| 2024-07-29 | 14.53 | 14.78 | 14.51 | 14.57 | -0.48% | 122,896 | 179,903,197 |
| 2024-07-26 | 14.4 | 14.65 | 14.38 | 14.64 | +1.67% | 161,636 | 235,263,849 |
| 2024-07-25 | 14.44 | 14.54 | 14.36 | 14.4 | -0.35% | 140,731 | 203,368,623 |
| 2024-07-24 | 14.52 | 14.59 | 14.39 | 14.45 | 0% | 136,795 | 198,140,821 |
| 2024-07-23 | 14.69 | 14.74 | 14.44 | 14.45 | -1.97% | 162,410 | 237,003,356 |
| 2024-07-22 | 14.88 | 14.94 | 14.6 | 14.74 | +0.27% | 238,137 | 350,288,903 |
| 2024-07-19 | 14.6 | 14.74 | 14.47 | 14.7 | +0.62% | 226,394 | 331,127,492 |
| 2024-07-18 | 14.3 | 14.62 | 14.22 | 14.61 | +2.1% | 220,281 | 318,402,075 |
| 2024-07-17 | 14.08 | 14.38 | 14.08 | 14.31 | +1.63% | 173,042 | 247,048,665 |
| 2024-07-16 | 13.98 | 14.13 | 13.95 | 14.08 | -0.85% | 115,379 | 162,285,518 |
| 2024-07-15 | 14.12 | 14.27 | 14.12 | 14.2 | +0.14% | 82,813 | 117,594,626 |
| 2024-07-12 | 14.12 | 14.2 | 14.07 | 14.18 | +0.35% | 79,817 | 113,017,197 |
| 2024-07-11 | 14.06 | 14.2 | 14.02 | 14.13 | +1.22% | 128,341 | 181,180,180 |
| 2024-07-10 | 13.78 | 14.03 | 13.77 | 13.96 | +1.01% | 120,736 | 168,307,087 |
| 2024-07-09 | 13.62 | 13.84 | 13.48 | 13.82 | +1.54% | 123,954 | 169,377,900 |
| 2024-07-08 | 13.66 | 13.76 | 13.56 | 13.61 | -0.51% | 137,423 | 187,708,807 |
| 2024-07-05 | 13.77 | 13.83 | 13.63 | 13.68 | -0.65% | 97,922 | 134,215,079 |
| 2024-07-04 | 13.9 | 13.97 | 13.76 | 13.77 | -1.15% | 83,900 | 116,186,718 |
| 2024-07-03 | 13.78 | 13.94 | 13.77 | 13.93 | +1.24% | 93,206 | 129,241,886 |
| 2024-07-02 | 13.83 | 13.85 | 13.75 | 13.76 | 0% | 125,860 | 173,649,392 |
| 2024-07-01 | 13.88 | 13.89 | 13.54 | 13.76 | -1.08% | 197,320 | 271,532,464 |
| 2024-06-28 | 14.19 | 14.3 | 13.83 | 13.91 | -2.11% | 230,220 | 323,985,228 |
| 2024-06-27 | 14.17 | 14.26 | 14.14 | 14.21 | -0.14% | 111,833 | 158,817,779 |
| 2024-06-26 | 14.15 | 14.26 | 14.12 | 14.23 | +0.57% | 124,734 | 177,074,005 |
| 2024-06-25 | 14.32 | 14.32 | 14.11 | 14.15 | -0.56% | 135,889 | 193,192,954 |
| 2024-06-24 | 14.2 | 14.33 | 14.11 | 14.23 | -0.21% | 134,710 | 191,805,400 |
| 2024-06-21 | 14.18 | 14.35 | 14.11 | 14.26 | +0.35% | 124,203 | 176,694,815 |
| 2024-06-20 | 14.24 | 14.3 | 14.18 | 14.21 | -0.42% | 82,301 | 117,080,094 |
| 2024-06-19 | 14.33 | 14.45 | 14.26 | 14.27 | -0.7% | 75,739 | 108,591,877 |
| 2024-06-18 | 14.33 | 14.46 | 14.28 | 14.37 | +0.28% | 113,508 | 163,042,234 |
| 2024-06-17 | 14.1 | 14.42 | 13.96 | 14.33 | +1.06% | 199,652 | 285,387,808 |
| 2024-06-14 | 14.03 | 14.29 | 13.93 | 14.18 | +0.85% | 234,059 | 330,615,515 |
| 2024-06-13 | 14.07 | 14.16 | 14.02 | 14.06 | +0.21% | 95,967 | 135,023,500 |
| 2024-06-12 | 14.08 | 14.11 | 14.01 | 14.03 | -0.36% | 74,309 | 104,416,575 |
| 2024-06-11 | 14.05 | 14.25 | 14.05 | 14.08 | -0.56% | 102,376 | 144,900,374 |
| 2024-06-07 | 14.23 | 14.32 | 14.01 | 14.16 | -0.28% | 146,059 | 206,576,249 |
| 2024-06-06 | 14.2 | 14.33 | 14.15 | 14.2 | -0.49% | 112,651 | 160,289,092 |
| 2024-06-05 | 14.24 | 14.3 | 14.17 | 14.27 | +0.42% | 83,581 | 119,223,371 |
| 2024-06-04 | 14.05 | 14.25 | 14.05 | 14.21 | +0.64% | 113,217 | 160,390,107 |
| 2024-06-03 | 14.18 | 14.21 | 14.06 | 14.12 | -0.49% | 137,223 | 193,728,403 |
| 2024-05-31 | 14.35 | 14.36 | 14.16 | 14.19 | -0.42% | 87,311 | 124,315,405 |
| 2024-05-30 | 14.2 | 14.32 | 14.14 | 14.25 | +0.07% | 87,300 | 124,204,724 |
| 2024-05-29 | 14.3 | 14.4 | 14.22 | 14.24 | -0.07% | 66,715 | 95,360,849 |
| 2024-05-28 | 14.36 | 14.42 | 14.25 | 14.25 | -0.84% | 79,551 | 113,893,066 |
| 2024-05-27 | 14.35 | 14.39 | 14.25 | 14.37 | +0.84% | 96,814 | 138,645,543 |
| 2024-05-24 | 14.37 | 14.44 | 14.25 | 14.25 | -0.97% | 108,316 | 155,537,174 |
| 2024-05-23 | 14.63 | 14.68 | 14.39 | 14.39 | -1.77% | 132,755 | 192,386,734 |
| 2024-05-22 | 14.64 | 14.74 | 14.54 | 14.65 | 0% | 97,893 | 143,434,836 |
| 2024-05-21 | 14.73 | 14.77 | 14.59 | 14.65 | -0.07% | 86,023 | 125,865,861 |
| 2024-05-20 | 14.7 | 14.9 | 14.62 | 14.66 | -0.34% | 157,260 | 232,087,582 |
| 2024-05-17 | 14.56 | 14.75 | 14.52 | 14.71 | +0.75% | 131,547 | 192,385,318 |
| 2024-05-16 | 14.6 | 14.71 | 14.54 | 14.6 | +0.07% | 144,580 | 211,400,904 |
| 2024-05-15 | 14.98 | 15 | 14.56 | 14.59 | -1.95% | 191,397 | 281,328,402 |
| 2024-05-14 | 14.8 | 14.9 | 14.72 | 14.88 | +0.2% | 138,886 | 205,886,328 |
| 2024-05-13 | 14.76 | 14.94 | 14.55 | 14.85 | +0.68% | 211,189 | 311,997,724 |
| 2024-05-10 | 14.61 | 14.8 | 14.6 | 14.75 | +0.68% | 191,329 | 281,972,939 |
| 2024-05-09 | 14.6 | 14.73 | 14.56 | 14.65 | +0.41% | 149,229 | 218,474,458 |
| 2024-05-08 | 14.71 | 14.77 | 14.59 | 14.59 | -0.82% | 146,468 | 214,587,659 |
| 2024-05-07 | 14.67 | 14.78 | 14.55 | 14.71 | +0.34% | 194,586 | 285,469,465 |
| 2024-05-06 | 14.81 | 14.87 | 14.61 | 14.66 | +0.14% | 260,896 | 384,003,266 |
| 2024-04-30 | 14.81 | 14.88 | 14.62 | 14.64 | -1.81% | 299,776 | 441,135,838 |
| 2024-04-29 | 15.14 | 15.17 | 14.76 | 14.91 | -2.17% | 607,457 | 909,234,958 |
| 2024-04-26 | 14.8 | 15.24 | 14.51 | 15.24 | +5.69% | 579,525 | 863,243,064 |
| 2024-04-25 | 14.29 | 14.5 | 14.24 | 14.42 | +0.91% | 162,785 | 234,360,798 |
| 2024-04-24 | 14.37 | 14.39 | 14.18 | 14.29 | 0% | 124,382 | 177,686,388 |
| 2024-04-23 | 14.39 | 14.45 | 14.28 | 14.29 | -0.69% | 138,239 | 198,205,768 |
| 2024-04-22 | 14.27 | 14.49 | 14.27 | 14.39 | +0.7% | 166,407 | 239,443,531 |
| 2024-04-19 | 14.16 | 14.37 | 14.15 | 14.29 | +0.49% | 192,863 | 275,593,035 |
| 2024-04-18 | 14.03 | 14.35 | 13.93 | 14.22 | +1.35% | 231,411 | 328,547,241 |
| 2024-04-17 | 13.84 | 14.03 | 13.69 | 14.03 | +1.59% | 162,109 | 225,069,344 |
| 2024-04-16 | 13.85 | 13.98 | 13.75 | 13.81 | -0.5% | 155,718 | 215,938,041 |
| 2024-04-15 | 13.49 | 13.99 | 13.48 | 13.88 | +2.89% | 200,330 | 276,653,140 |
| 2024-04-12 | 13.65 | 13.86 | 13.45 | 13.49 | -1.03% | 126,179 | 172,261,359 |
| 2024-04-11 | 13.51 | 13.74 | 13.51 | 13.63 | +0.15% | 125,232 | 170,978,620 |
| 2024-04-10 | 13.88 | 13.9 | 13.58 | 13.61 | -1.95% | 142,220 | 195,106,909 |
| 2024-04-09 | 13.9 | 13.95 | 13.83 | 13.88 | -0.14% | 110,865 | 153,918,871 |
| 2024-04-08 | 14.02 | 14.07 | 13.84 | 13.9 | -1.77% | 206,265 | 287,724,652 |
| 2024-04-03 | 14.1 | 14.22 | 14.08 | 14.15 | +0.07% | 111,850 | 158,277,919 |
| 2024-04-02 | 14.1 | 14.23 | 14.09 | 14.14 | +0.07% | 137,426 | 194,531,112 |
| 2024-04-01 | 14.05 | 14.14 | 14.02 | 14.13 | +1.22% | 160,203 | 225,697,108 |
| 2024-03-29 | 13.84 | 14 | 13.81 | 13.96 | +0.87% | 123,291 | 171,659,614 |
| 2024-03-28 | 13.86 | 13.91 | 13.7 | 13.84 | +0.14% | 125,595 | 173,358,349 |
| 2024-03-27 | 13.85 | 14 | 13.82 | 13.82 | -0.29% | 101,671 | 141,382,897 |
| 2024-03-26 | 13.87 | 13.95 | 13.8 | 13.86 | -0.07% | 86,086 | 119,214,731 |
| 2024-03-25 | 13.97 | 14 | 13.8 | 13.87 | -0.93% | 130,200 | 180,799,322 |
| 2024-03-22 | 14.14 | 14.17 | 13.94 | 14 | -1.13% | 123,046 | 172,673,596 |
| 2024-03-21 | 14.11 | 14.28 | 14.07 | 14.16 | +0.78% | 133,290 | 188,709,040 |
| 2024-03-20 | 14 | 14.11 | 13.97 | 14.05 | +0.07% | 92,678 | 130,145,878 |
| 2024-03-19 | 14.22 | 14.24 | 14.04 | 14.04 | -1.4% | 109,851 | 155,085,525 |
| 2024-03-18 | 14.03 | 14.3 | 14.03 | 14.24 | +1.5% | 201,865 | 286,838,992 |
| 2024-03-15 | 13.87 | 14.03 | 13.87 | 14.03 | +0.79% | 105,531 | 147,363,815 |
| 2024-03-14 | 14.01 | 14.09 | 13.87 | 13.92 | -0.85% | 117,848 | 164,566,093 |
| 2024-03-13 | 14.16 | 14.19 | 13.96 | 14.04 | -1.06% | 121,094 | 170,088,888 |
| 2024-03-12 | 14.25 | 14.32 | 14.08 | 14.19 | +0.14% | 151,952 | 215,263,739 |
| 2024-03-11 | 13.99 | 14.19 | 13.98 | 14.17 | +1.43% | 160,792 | 226,760,852 |
| 2024-03-08 | 13.96 | 14.05 | 13.92 | 13.97 | +0.07% | 125,256 | 174,998,873 |
| 2024-03-07 | 14.05 | 14.13 | 13.92 | 13.96 | -0.78% | 150,331 | 210,774,094 |
| 2024-03-06 | 14.14 | 14.2 | 14 | 14.07 | -0.5% | 170,125 | 239,839,701 |
| 2024-03-05 | 14 | 14.15 | 13.96 | 14.14 | +0.78% | 207,855 | 292,805,499 |
| 2024-03-04 | 14.08 | 14.18 | 13.98 | 14.03 | -0.21% | 155,157 | 218,302,940 |
| 2024-03-01 | 14.09 | 14.15 | 13.99 | 14.06 | -0.28% | 220,831 | 310,569,826 |
| 2024-02-29 | 13.88 | 14.1 | 13.86 | 14.1 | +1.22% | 217,643 | 304,227,856 |
| 2024-02-28 | 14.1 | 14.25 | 13.93 | 13.93 | -0.85% | 229,791 | 324,183,970 |
| 2024-02-27 | 13.92 | 14.05 | 13.9 | 14.05 | +0.79% | 142,265 | 198,844,563 |
| 2024-02-26 | 14.08 | 14.11 | 13.92 | 13.94 | -1.27% | 166,610 | 233,341,713 |
| 2024-02-23 | 14.11 | 14.21 | 14.05 | 14.12 | -0.35% | 163,971 | 231,544,475 |
| 2024-02-22 | 14.05 | 14.23 | 14.01 | 14.17 | +0.5% | 206,236 | 290,809,935 |
| 2024-02-21 | 14.05 | 14.36 | 13.96 | 14.1 | -0.28% | 313,337 | 444,694,758 |
| 2024-02-20 | 13.8 | 14.25 | 13.77 | 14.14 | +2.39% | 258,841 | 363,387,917 |
| 2024-02-19 | 13.8 | 13.88 | 13.56 | 13.81 | -0.93% | 258,344 | 355,382,918 |
| 2024-02-08 | 13.92 | 14.09 | 13.8 | 13.94 | +0.43% | 284,529 | 395,738,207 |
| 2024-02-07 | 13.96 | 13.98 | 13.72 | 13.88 | -0.79% | 310,662 | 430,302,606 |
| 2024-02-06 | 13.4 | 14.08 | 13.25 | 13.99 | +3.17% | 360,720 | 495,748,632 |
| 2024-02-05 | 13.21 | 13.65 | 13.06 | 13.56 | +2.57% | 359,086 | 479,234,884 |
| 2024-02-02 | 13.37 | 13.48 | 12.86 | 13.22 | -1.05% | 223,802 | 294,923,833 |
| 2024-02-01 | 13.33 | 13.58 | 13.25 | 13.36 | -0.07% | 169,869 | 227,702,681 |
| 2024-01-31 | 13.39 | 13.57 | 13.25 | 13.37 | -0.45% | 178,653 | 240,003,633 |
| 2024-01-30 | 13.4 | 13.68 | 13.35 | 13.43 | -0.37% | 164,193 | 221,932,642 |
| 2024-01-29 | 13.6 | 13.7 | 13.48 | 13.48 | -0.3% | 217,545 | 295,715,081 |
| 2024-01-26 | 13.35 | 13.59 | 13.31 | 13.52 | +0.67% | 227,864 | 306,582,484 |
| 2024-01-25 | 13.15 | 13.49 | 13.09 | 13.43 | +1.44% | 261,911 | 349,005,143 |
| 2024-01-24 | 12.87 | 13.36 | 12.65 | 13.24 | +3.2% | 306,603 | 397,935,388 |
| 2024-01-23 | 12.8 | 12.95 | 12.62 | 12.83 | -0.39% | 236,716 | 302,592,514 |
| 2024-01-22 | 13 | 13.15 | 12.75 | 12.88 | -1.15% | 221,294 | 287,835,779 |
| 2024-01-19 | 13.12 | 13.12 | 12.93 | 13.03 | -0.76% | 150,459 | 195,958,374 |
| 2024-01-18 | 12.93 | 13.18 | 12.62 | 13.13 | +1% | 224,054 | 288,241,710 |
| 2024-01-17 | 13.1 | 13.2 | 13 | 13 | -0.76% | 131,338 | 172,195,266 |
| 2024-01-16 | 12.88 | 13.11 | 12.88 | 13.1 | +1.47% | 126,641 | 164,564,684 |
| 2024-01-15 | 12.89 | 13.06 | 12.79 | 12.91 | -0.31% | 101,264 | 130,799,033 |
| 2024-01-12 | 13.11 | 13.15 | 12.95 | 12.95 | -1.45% | 122,432 | 159,766,537 |
| 2024-01-11 | 13.1 | 13.22 | 13.07 | 13.14 | +0.08% | 133,670 | 175,619,999 |
| 2024-01-10 | 13.13 | 13.24 | 13.11 | 13.13 | -0.3% | 79,775 | 104,946,235 |
| 2024-01-09 | 13.19 | 13.25 | 13.11 | 13.17 | -0.08% | 115,324 | 152,136,219 |
| 2024-01-08 | 13.44 | 13.48 | 13.16 | 13.18 | -2.15% | 142,397 | 188,884,745 |
| 2024-01-05 | 13.47 | 13.63 | 13.39 | 13.47 | -0.07% | 106,554 | 144,021,261 |
| 2024-01-04 | 13.62 | 13.63 | 13.34 | 13.48 | -0.88% | 110,643 | 148,924,746 |
| 2024-01-03 | 13.55 | 13.64 | 13.51 | 13.6 | +0.29% | 105,405 | 143,303,814 |
| 2024-01-02 | 13.64 | 13.66 | 13.5 | 13.56 | -0.59% | 120,447 | 163,752,818 |
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：