股票概览
18.65
-2.71%
-0.52
19.18
开盘价
19.34
最高价
18.62
最低价
550,549
成交量
数据更新至: 2024-12-31
技术指标
18.94
MA5 (5日均线)
18.86
MA10 (10日均线)
18.96
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 | 19.18 | 19.34 | 18.62 | 18.65 | -2.71% | 550,549 | 1,044,759,437 |
| 2024-12-30 | 18.94 | 19.23 | 18.9 | 19.17 | +1.16% | 386,515 | 739,033,403 |
| 2024-12-27 | 18.9 | 19.26 | 18.89 | 18.95 | +0.21% | 454,358 | 866,498,280 |
| 2024-12-26 | 18.99 | 19 | 18.87 | 18.91 | -0.53% | 236,093 | 446,512,897 |
| 2024-12-25 | 18.97 | 19.05 | 18.7 | 19.01 | +0.32% | 364,257 | 688,059,986 |
| 2024-12-24 | 18.8 | 19 | 18.72 | 18.95 | +1.66% | 404,414 | 762,933,303 |
| 2024-12-23 | 18.76 | 18.85 | 18.6 | 18.64 | -0.64% | 270,543 | 506,622,892 |
| 2024-12-20 | 18.72 | 18.9 | 18.72 | 18.76 | 0% | 309,889 | 582,590,903 |
| 2024-12-19 | 18.61 | 18.79 | 18.56 | 18.76 | -0.11% | 262,206 | 490,160,790 |
| 2024-12-18 | 18.85 | 18.96 | 18.75 | 18.78 | +0.05% | 262,179 | 493,679,575 |
| 2024-12-17 | 18.83 | 18.97 | 18.76 | 18.77 | -0.53% | 291,408 | 549,415,504 |
| 2024-12-16 | 19.01 | 19.09 | 18.76 | 18.87 | -0.74% | 401,630 | 758,074,970 |
| 2024-12-13 | 19.25 | 19.27 | 18.97 | 19.01 | -2.16% | 562,685 | 1,074,191,359 |
| 2024-12-12 | 19.25 | 19.5 | 19.13 | 19.43 | +1.41% | 543,339 | 1,049,294,154 |
| 2024-12-11 | 19.11 | 19.29 | 19.09 | 19.16 | +0.26% | 326,193 | 625,652,058 |
| 2024-12-10 | 19.88 | 19.88 | 19.09 | 19.11 | +0.68% | 697,213 | 1,356,300,651 |
| 2024-12-09 | 19.24 | 19.29 | 18.85 | 18.98 | -1.56% | 513,444 | 977,938,484 |
| 2024-12-06 | 19.11 | 19.43 | 18.95 | 19.28 | +0.89% | 590,813 | 1,135,687,482 |
| 2024-12-05 | 19 | 19.2 | 18.98 | 19.11 | +0.74% | 392,346 | 748,768,346 |
| 2024-12-04 | 19.21 | 19.21 | 18.85 | 18.97 | -1.51% | 411,840 | 784,314,637 |
| 2024-12-03 | 19.19 | 19.32 | 19.05 | 19.26 | +0.57% | 433,465 | 831,693,187 |
| 2024-12-02 | 18.88 | 19.24 | 18.84 | 19.15 | +1.16% | 513,471 | 980,800,061 |
| 2024-11-29 | 18.74 | 19.49 | 18.67 | 18.93 | +0.85% | 693,381 | 1,319,963,553 |
| 2024-11-28 | 19.07 | 19.12 | 18.77 | 18.77 | -1.62% | 371,357 | 702,054,921 |
| 2024-11-27 | 18.85 | 19.09 | 18.78 | 19.08 | +0.53% | 399,937 | 757,770,867 |
| 2024-11-26 | 18.9 | 19.12 | 18.88 | 18.98 | -0.05% | 304,586 | 578,083,383 |
| 2024-11-25 | 19.12 | 19.19 | 18.73 | 18.99 | -0.68% | 519,838 | 987,106,949 |
| 2024-11-22 | 19.99 | 20.05 | 19.1 | 19.12 | -3.48% | 704,393 | 1,382,470,051 |
| 2024-11-21 | 20.11 | 20.18 | 19.45 | 19.81 | +1.33% | 924,597 | 1,829,225,712 |
| 2024-11-20 | 19.6 | 19.63 | 19.41 | 19.55 | -0.46% | 362,467 | 707,562,974 |
| 2024-11-19 | 19.7 | 19.76 | 19.32 | 19.64 | +0.31% | 472,207 | 921,728,318 |
| 2024-11-18 | 19.6 | 19.86 | 19.42 | 19.58 | 0% | 526,885 | 1,034,187,089 |
| 2024-11-15 | 20.2 | 20.45 | 19.58 | 19.58 | -3.45% | 642,497 | 1,285,136,044 |
| 2024-11-14 | 20.47 | 20.73 | 20.28 | 20.28 | -0.98% | 585,064 | 1,199,179,489 |
| 2024-11-13 | 20.27 | 20.66 | 20.18 | 20.48 | +0.29% | 618,183 | 1,261,553,204 |
| 2024-11-12 | 20.77 | 21.19 | 20.25 | 20.42 | -2.2% | 928,782 | 1,928,935,808 |
| 2024-11-11 | 20.52 | 21.27 | 20.45 | 20.88 | -0.43% | 975,610 | 2,032,312,483 |
| 2024-11-08 | 22 | 22.08 | 20.8 | 20.97 | -2.47% | 1,508,982 | 3,211,939,820 |
| 2024-11-07 | 20 | 21.92 | 19.87 | 21.5 | +5.13% | 1,942,148 | 4,043,397,334 |
| 2024-11-06 | 20.6 | 21.76 | 20.01 | 20.45 | +3.28% | 2,307,819 | 4,809,042,194 |
| 2024-11-05 | 19.25 | 19.95 | 18.99 | 19.8 | +2.8% | 1,622,265 | 3,177,744,623 |
| 2024-11-04 | 19.05 | 19.3 | 19.02 | 19.26 | +2.07% | 909,547 | 1,743,668,306 |
| 2024-11-01 | 18.9 | 19.19 | 18.8 | 18.87 | -0.26% | 807,594 | 1,531,620,759 |
| 2024-10-31 | 18.75 | 19.28 | 18.66 | 18.92 | +1.39% | 1,219,707 | 2,318,616,935 |
| 2024-10-30 | 18.63 | 18.84 | 18.5 | 18.66 | -0.48% | 616,943 | 1,150,929,525 |
| 2024-10-29 | 18.79 | 19.04 | 18.66 | 18.75 | +0.32% | 852,456 | 1,605,291,580 |
| 2024-10-28 | 18.77 | 18.86 | 18.62 | 18.69 | -0.43% | 595,586 | 1,114,256,881 |
| 2024-10-25 | 18.91 | 18.96 | 18.67 | 18.77 | -0.21% | 737,553 | 1,384,324,628 |
| 2024-10-24 | 18.75 | 19.08 | 18.63 | 18.81 | -0.53% | 740,280 | 1,392,955,320 |
| 2024-10-23 | 19.16 | 19.44 | 18.82 | 18.91 | -0.73% | 1,083,489 | 2,077,718,717 |
| 2024-10-22 | 19.02 | 19.32 | 18.93 | 19.05 | -0.68% | 1,035,785 | 1,977,460,186 |
| 2024-10-21 | 19.53 | 19.58 | 19.13 | 19.18 | -5.38% | 1,955,219 | 3,773,582,448 |
| 2024-10-18 | 18.9 | 21.1 | 18.41 | 20.27 | +5.68% | 3,646,001 | 7,212,229,962 |
| 2024-10-17 | 18.58 | 20.08 | 18.22 | 19.18 | +3.23% | 2,768,589 | 5,371,745,217 |
| 2024-10-16 | 17.7 | 19.56 | 17.7 | 18.58 | +3.22% | 2,670,666 | 4,967,100,165 |
| 2024-10-15 | 18 | 18.58 | 17.72 | 18 | -5.31% | 2,585,164 | 4,704,594,319 |
| 2024-10-14 | 19.57 | 19.57 | 18.05 | 19.01 | +6.86% | 5,833,595 | 11,174,359,641 |
| 2024-10-11 | 17.79 | 17.79 | 17.79 | 17.79 | +10.02% | 55,777 | 99,226,607 |
| 2024-10-10 | 16.17 | 16.17 | 16.17 | 16.17 | +10% | 102,464 | 165,683,512 |
| 2024-09-05 | 14.41 | 14.74 | 14.41 | 14.7 | +1.66% | 243,164 | 355,587,069 |
| 2024-09-04 | 14.55 | 14.68 | 14.43 | 14.46 | -0.69% | 174,369 | 253,184,526 |
| 2024-09-03 | 14.41 | 14.63 | 14.38 | 14.56 | +0.62% | 215,634 | 313,144,427 |
| 2024-09-02 | 14.65 | 14.66 | 14.4 | 14.47 | -1.96% | 335,701 | 486,680,914 |
| 2024-08-30 | 14.13 | 14.86 | 14.1 | 14.76 | +4.9% | 747,937 | 1,093,405,805 |
| 2024-08-29 | 14.01 | 14.23 | 13.96 | 14.07 | +0.79% | 215,632 | 304,984,728 |
| 2024-08-28 | 13.91 | 14.05 | 13.91 | 13.96 | -0.07% | 137,026 | 191,645,724 |
| 2024-08-27 | 14.07 | 14.13 | 13.92 | 13.97 | -1.13% | 116,842 | 163,185,150 |
| 2024-08-26 | 14.15 | 14.24 | 14.05 | 14.13 | -0.07% | 135,258 | 191,259,558 |
| 2024-08-23 | 13.91 | 14.22 | 13.91 | 14.14 | +1.22% | 183,131 | 258,012,825 |
| 2024-08-22 | 14.13 | 14.15 | 13.91 | 13.97 | -0.71% | 152,423 | 213,624,667 |
| 2024-08-21 | 14.17 | 14.21 | 14.03 | 14.07 | -0.78% | 126,634 | 178,594,434 |
| 2024-08-20 | 14.25 | 14.36 | 14.06 | 14.18 | -0.42% | 161,299 | 229,287,790 |
| 2024-08-19 | 14.15 | 14.34 | 14.15 | 14.24 | 0% | 119,011 | 169,753,721 |
| 2024-08-16 | 14.2 | 14.33 | 14.13 | 14.24 | -0.42% | 173,587 | 246,862,073 |
| 2024-08-15 | 14 | 14.33 | 13.96 | 14.3 | +2.14% | 235,458 | 335,185,860 |
| 2024-08-14 | 14.02 | 14.11 | 13.94 | 14 | -0.64% | 175,836 | 246,712,643 |
| 2024-08-13 | 14 | 14.11 | 13.88 | 14.09 | +0.64% | 153,888 | 215,176,666 |
| 2024-08-12 | 14.03 | 14.06 | 13.97 | 14 | -0.5% | 114,808 | 160,830,022 |
| 2024-08-09 | 14.2 | 14.3 | 14.06 | 14.07 | -0.5% | 152,949 | 216,558,750 |
| 2024-08-08 | 14.08 | 14.26 | 14.06 | 14.14 | +0.21% | 191,798 | 271,411,265 |
| 2024-08-07 | 14.18 | 14.24 | 14.09 | 14.11 | -0.49% | 135,789 | 192,056,175 |
| 2024-08-06 | 14.21 | 14.26 | 14.01 | 14.18 | +0.5% | 215,189 | 304,466,365 |
| 2024-08-05 | 14.2 | 14.37 | 14.06 | 14.11 | -0.63% | 324,235 | 460,969,745 |
| 2024-08-02 | 14.45 | 14.55 | 14.18 | 14.2 | -2.41% | 308,377 | 441,204,797 |
| 2024-08-01 | 14.34 | 14.59 | 14.31 | 14.55 | +1.18% | 480,603 | 696,897,587 |
| 2024-07-31 | 14 | 14.58 | 13.97 | 14.38 | +2.93% | 605,769 | 870,518,038 |
| 2024-07-30 | 13.86 | 13.99 | 13.83 | 13.97 | +0.65% | 152,875 | 212,927,017 |
| 2024-07-29 | 13.95 | 14.05 | 13.87 | 13.88 | -1.07% | 154,560 | 215,705,144 |
| 2024-07-26 | 13.92 | 14.14 | 13.9 | 14.03 | +1.01% | 196,189 | 274,930,644 |
| 2024-07-25 | 13.87 | 13.95 | 13.83 | 13.89 | +0.51% | 173,143 | 240,601,369 |
| 2024-07-24 | 13.88 | 13.93 | 13.74 | 13.82 | -0.5% | 204,506 | 282,757,302 |
| 2024-07-23 | 14.12 | 14.12 | 13.85 | 13.89 | -1.7% | 261,294 | 365,525,066 |
| 2024-07-22 | 14.19 | 14.25 | 14 | 14.13 | +0.57% | 341,127 | 481,109,643 |
| 2024-07-19 | 13.83 | 14.1 | 13.8 | 14.05 | +1.08% | 341,531 | 478,231,986 |
| 2024-07-18 | 13.76 | 13.91 | 13.63 | 13.9 | +1.09% | 277,203 | 382,684,107 |
| 2024-07-17 | 13.64 | 13.8 | 13.63 | 13.75 | +0.95% | 260,065 | 357,675,332 |
| 2024-07-16 | 13.49 | 13.73 | 13.46 | 13.62 | +0.89% | 243,852 | 332,780,372 |
| 2024-07-15 | 13.46 | 13.51 | 13.42 | 13.5 | +0.3% | 120,229 | 162,015,766 |
| 2024-07-12 | 13.57 | 13.58 | 13.44 | 13.46 | -0.66% | 156,476 | 211,099,910 |
| 2024-07-11 | 13.57 | 13.65 | 13.5 | 13.55 | +0.59% | 218,769 | 296,999,194 |
| 2024-07-10 | 13.36 | 13.61 | 13.31 | 13.47 | +0.15% | 199,296 | 268,855,547 |
| 2024-07-09 | 13.35 | 13.49 | 13.12 | 13.45 | +0.9% | 307,461 | 408,666,107 |
| 2024-07-08 | 13.41 | 13.49 | 13.26 | 13.33 | -0.89% | 238,055 | 318,149,531 |
| 2024-07-05 | 13.51 | 13.57 | 13.4 | 13.45 | -0.44% | 196,925 | 265,302,482 |
| 2024-07-04 | 13.71 | 13.71 | 13.49 | 13.51 | -1.24% | 195,597 | 265,418,574 |
| 2024-07-03 | 13.65 | 13.74 | 13.59 | 13.68 | +0.07% | 157,626 | 215,303,993 |
| 2024-07-02 | 13.76 | 13.83 | 13.63 | 13.67 | -0.8% | 178,530 | 245,037,562 |
| 2024-07-01 | 13.52 | 13.8 | 13.42 | 13.78 | +1.7% | 283,739 | 387,521,986 |
| 2024-06-28 | 13.66 | 13.78 | 13.44 | 13.55 | -3.35% | 378,500 | 515,587,654 |
| 2024-06-27 | 14.05 | 14.11 | 13.97 | 14.02 | -0.64% | 256,081 | 359,402,224 |
| 2024-06-26 | 13.83 | 14.2 | 13.82 | 14.11 | +2.02% | 313,586 | 440,703,778 |
| 2024-06-25 | 14.02 | 14.06 | 13.75 | 13.83 | -1.36% | 305,865 | 424,572,931 |
| 2024-06-24 | 14.05 | 14.17 | 13.95 | 14.02 | -0.28% | 289,696 | 407,238,097 |
| 2024-06-21 | 14.09 | 14.19 | 13.98 | 14.06 | -0.14% | 268,994 | 378,591,690 |
| 2024-06-20 | 14.12 | 14.21 | 14.02 | 14.08 | -0.71% | 255,166 | 360,095,329 |
| 2024-06-19 | 14.45 | 14.45 | 14.15 | 14.18 | -1.8% | 346,974 | 494,673,105 |
| 2024-06-18 | 14.32 | 14.65 | 14.29 | 14.44 | +0.84% | 581,355 | 841,627,248 |
| 2024-06-17 | 14.2 | 14.39 | 13.99 | 14.32 | -0.83% | 645,701 | 917,455,909 |
| 2024-06-14 | 13.81 | 14.69 | 13.81 | 14.44 | +4.79% | 1,329,483 | 1,904,269,453 |
| 2024-06-13 | 13.66 | 13.92 | 13.61 | 13.78 | +1.03% | 272,900 | 375,250,226 |
| 2024-06-12 | 13.67 | 13.7 | 13.58 | 13.64 | -0.15% | 171,605 | 234,033,703 |
| 2024-06-11 | 13.7 | 13.78 | 13.61 | 13.66 | -0.87% | 244,321 | 334,698,772 |
| 2024-06-07 | 13.73 | 13.79 | 13.51 | 13.78 | +0.73% | 289,946 | 396,636,977 |
| 2024-06-06 | 13.82 | 13.86 | 13.65 | 13.68 | -1.01% | 270,816 | 372,134,687 |
| 2024-06-05 | 13.83 | 13.96 | 13.8 | 13.82 | 0% | 250,975 | 348,074,183 |
| 2024-06-04 | 13.6 | 13.85 | 13.6 | 13.82 | +1.25% | 307,351 | 422,966,792 |
| 2024-06-03 | 13.91 | 13.92 | 13.55 | 13.65 | -2.08% | 439,575 | 601,675,216 |
| 2024-05-31 | 14.09 | 14.13 | 13.92 | 13.94 | -1.06% | 287,569 | 403,048,425 |
| 2024-05-30 | 14 | 14.14 | 13.92 | 14.09 | +0.28% | 306,323 | 430,051,298 |
| 2024-05-29 | 13.82 | 14.3 | 13.82 | 14.05 | +1.44% | 412,786 | 582,701,424 |
| 2024-05-28 | 13.95 | 14.05 | 13.83 | 13.85 | -1.49% | 303,930 | 422,821,077 |
| 2024-05-27 | 13.67 | 14.25 | 13.67 | 14.06 | +3.38% | 771,601 | 1,079,525,057 |
| 2024-05-24 | 13.69 | 13.76 | 13.58 | 13.6 | -0.87% | 184,838 | 252,865,964 |
| 2024-05-23 | 13.89 | 13.91 | 13.7 | 13.72 | -1.44% | 230,913 | 318,251,897 |
| 2024-05-22 | 13.88 | 13.98 | 13.86 | 13.92 | +0.07% | 199,537 | 277,697,283 |
| 2024-05-21 | 13.99 | 14.01 | 13.85 | 13.91 | -0.71% | 190,813 | 265,861,173 |
| 2024-05-20 | 13.93 | 14.16 | 13.9 | 14.01 | +0.57% | 386,016 | 542,512,885 |
| 2024-05-17 | 13.74 | 13.95 | 13.73 | 13.93 | +1.38% | 251,722 | 348,171,672 |
| 2024-05-16 | 13.75 | 13.88 | 13.73 | 13.74 | +0.07% | 230,194 | 317,559,824 |
| 2024-05-15 | 13.99 | 13.99 | 13.73 | 13.73 | -1.44% | 284,596 | 393,399,195 |
| 2024-05-14 | 13.95 | 13.97 | 13.84 | 13.93 | -0.14% | 243,575 | 338,534,341 |
| 2024-05-13 | 13.87 | 14.02 | 13.75 | 13.95 | +0.5% | 325,285 | 452,179,459 |
| 2024-05-10 | 13.81 | 13.92 | 13.79 | 13.88 | +0.58% | 312,069 | 432,332,052 |
| 2024-05-09 | 13.7 | 13.83 | 13.7 | 13.8 | +0.66% | 237,418 | 327,203,456 |
| 2024-05-08 | 13.81 | 13.83 | 13.66 | 13.71 | -0.87% | 240,753 | 330,795,568 |
| 2024-05-07 | 13.86 | 13.87 | 13.78 | 13.83 | -0.22% | 276,907 | 382,815,015 |
| 2024-05-06 | 13.9 | 13.96 | 13.81 | 13.86 | +0.73% | 420,374 | 583,491,258 |
| 2024-04-30 | 13.9 | 13.91 | 13.65 | 13.76 | -0.86% | 351,263 | 483,651,922 |
| 2024-04-29 | 13.85 | 14.03 | 13.74 | 13.88 | +0.14% | 658,653 | 915,756,474 |
| 2024-04-26 | 13.6 | 13.92 | 13.42 | 13.86 | +3.82% | 707,636 | 968,214,618 |
| 2024-04-25 | 13.28 | 13.42 | 13.27 | 13.35 | +0.15% | 160,892 | 214,632,368 |
| 2024-04-24 | 13.3 | 13.36 | 13.16 | 13.33 | +0.15% | 219,157 | 290,977,978 |
| 2024-04-23 | 13.39 | 13.47 | 13.3 | 13.31 | -0.67% | 201,108 | 269,178,809 |
| 2024-04-22 | 13.4 | 13.52 | 13.36 | 13.4 | -0.07% | 227,194 | 304,954,175 |
| 2024-04-19 | 13.39 | 13.48 | 13.35 | 13.41 | -0.22% | 235,571 | 315,948,706 |
| 2024-04-18 | 13.35 | 13.57 | 13.3 | 13.44 | +0.37% | 394,840 | 531,004,986 |
| 2024-04-17 | 13.16 | 13.39 | 13.1 | 13.39 | +1.75% | 331,175 | 439,479,889 |
| 2024-04-16 | 13.22 | 13.36 | 13.12 | 13.16 | -1.2% | 279,917 | 370,347,988 |
| 2024-04-15 | 13.05 | 13.35 | 12.93 | 13.32 | +2.07% | 379,855 | 501,820,269 |
| 2024-04-12 | 13.27 | 13.33 | 13.03 | 13.05 | -1.66% | 325,895 | 428,259,879 |
| 2024-04-11 | 13.3 | 13.41 | 13.26 | 13.27 | -0.52% | 247,226 | 329,711,563 |
| 2024-04-10 | 13.51 | 13.55 | 13.28 | 13.34 | -1.48% | 376,075 | 503,946,934 |
| 2024-04-09 | 13.51 | 13.59 | 13.48 | 13.54 | +0.07% | 300,734 | 406,853,372 |
| 2024-04-08 | 13.56 | 13.68 | 13.43 | 13.53 | -1.46% | 364,265 | 493,392,504 |
| 2024-04-03 | 13.81 | 13.84 | 13.71 | 13.73 | -0.65% | 303,441 | 417,647,935 |
| 2024-04-02 | 13.96 | 13.98 | 13.78 | 13.82 | -1.07% | 380,725 | 527,817,026 |
| 2024-04-01 | 13.89 | 14.03 | 13.87 | 13.97 | +0.72% | 470,622 | 655,348,936 |
| 2024-03-29 | 13.95 | 13.98 | 13.6 | 13.87 | -2.67% | 596,200 | 820,431,568 |
| 2024-03-28 | 14.28 | 14.38 | 14.18 | 14.25 | -0.14% | 253,566 | 361,647,021 |
| 2024-03-27 | 14.37 | 14.45 | 14.26 | 14.27 | -1.11% | 164,863 | 237,051,575 |
| 2024-03-26 | 14.37 | 14.45 | 14.36 | 14.43 | +0.49% | 160,937 | 231,700,169 |
| 2024-03-25 | 14.55 | 14.6 | 14.29 | 14.36 | -1.98% | 361,860 | 523,079,256 |
| 2024-03-22 | 14.78 | 14.79 | 14.5 | 14.65 | -0.88% | 276,106 | 403,872,185 |
| 2024-03-21 | 14.83 | 14.94 | 14.72 | 14.78 | +0.14% | 238,405 | 353,465,387 |
| 2024-03-20 | 14.77 | 14.85 | 14.7 | 14.76 | 0% | 205,679 | 303,826,126 |
| 2024-03-19 | 14.99 | 15.01 | 14.72 | 14.76 | -1.6% | 274,437 | 408,011,535 |
| 2024-03-18 | 14.75 | 15.07 | 14.75 | 15 | +1.9% | 396,781 | 593,211,693 |
| 2024-03-15 | 14.69 | 14.76 | 14.63 | 14.72 | +0.14% | 196,899 | 289,366,708 |
| 2024-03-14 | 14.76 | 14.86 | 14.64 | 14.7 | -0.61% | 204,304 | 301,477,483 |
| 2024-03-13 | 14.98 | 15.01 | 14.74 | 14.79 | -1.4% | 296,223 | 439,355,618 |
| 2024-03-12 | 15.03 | 15.06 | 14.91 | 15 | +0.07% | 243,176 | 364,384,934 |
| 2024-03-11 | 14.84 | 14.99 | 14.82 | 14.99 | +1.15% | 250,943 | 373,888,447 |
| 2024-03-08 | 14.82 | 14.88 | 14.79 | 14.82 | -0.2% | 218,111 | 323,480,698 |
| 2024-03-07 | 14.92 | 15 | 14.75 | 14.85 | -0.47% | 307,426 | 457,982,664 |
| 2024-03-06 | 14.96 | 15.03 | 14.89 | 14.92 | -0.33% | 245,484 | 367,015,558 |
| 2024-03-05 | 14.91 | 15.01 | 14.86 | 14.97 | +0.07% | 259,389 | 387,588,401 |
| 2024-03-04 | 15.11 | 15.14 | 14.94 | 14.96 | -0.93% | 264,378 | 396,891,748 |
| 2024-03-01 | 15.09 | 15.16 | 14.99 | 15.1 | +0.07% | 344,088 | 518,265,498 |
| 2024-02-29 | 14.91 | 15.1 | 14.89 | 15.09 | +0.87% | 419,499 | 628,486,716 |
| 2024-02-28 | 15.12 | 15.29 | 14.94 | 14.96 | -0.86% | 451,790 | 683,948,378 |
| 2024-02-27 | 15.02 | 15.09 | 14.98 | 15.09 | +0.47% | 280,971 | 422,184,862 |
| 2024-02-26 | 15.17 | 15.2 | 15.02 | 15.02 | -1.05% | 260,177 | 393,054,976 |
| 2024-02-23 | 15.25 | 15.31 | 15.13 | 15.18 | -0.26% | 299,914 | 455,644,943 |
| 2024-02-22 | 15.09 | 15.24 | 15.04 | 15.22 | +0.86% | 277,845 | 420,888,022 |
| 2024-02-21 | 14.88 | 15.33 | 14.84 | 15.09 | +0.87% | 476,402 | 720,971,527 |
| 2024-02-20 | 14.78 | 15.08 | 14.71 | 14.96 | +1.15% | 327,750 | 489,149,656 |
| 2024-02-19 | 14.8 | 14.81 | 14.57 | 14.79 | -0.47% | 330,727 | 487,422,890 |
| 2024-02-08 | 14.86 | 14.95 | 14.7 | 14.86 | +0.61% | 485,250 | 718,563,590 |
| 2024-02-07 | 14.75 | 14.85 | 14.6 | 14.77 | +0.41% | 439,391 | 647,114,112 |
| 2024-02-06 | 14.2 | 14.81 | 14.12 | 14.71 | +3.59% | 406,235 | 588,689,247 |
| 2024-02-05 | 14.2 | 14.43 | 13.99 | 14.2 | -0.98% | 437,059 | 621,215,837 |
| 2024-02-02 | 14.64 | 14.69 | 13.9 | 14.34 | -2.05% | 413,717 | 592,074,548 |
| 2024-02-01 | 14.57 | 14.75 | 14.37 | 14.64 | +0.21% | 329,921 | 481,297,223 |
| 2024-01-31 | 14.8 | 14.83 | 14.5 | 14.61 | -1.48% | 302,893 | 444,328,068 |
| 2024-01-30 | 14.92 | 15.09 | 14.8 | 14.83 | -1.26% | 274,072 | 409,047,117 |
| 2024-01-29 | 15.06 | 15.23 | 14.98 | 15.02 | -0.27% | 363,637 | 549,555,016 |
| 2024-01-26 | 15.03 | 15.11 | 14.91 | 15.06 | 0% | 350,424 | 525,773,573 |
| 2024-01-25 | 14.7 | 15.09 | 14.61 | 15.06 | +2.17% | 548,251 | 813,788,331 |
| 2024-01-24 | 14.32 | 14.84 | 14.18 | 14.74 | +3.44% | 413,066 | 598,711,267 |
| 2024-01-23 | 14.25 | 14.35 | 13.95 | 14.25 | +0.78% | 245,710 | 348,148,149 |
| 2024-01-22 | 14.33 | 14.49 | 14.04 | 14.14 | -1.6% | 320,370 | 459,072,865 |
| 2024-01-19 | 14.37 | 14.46 | 14.23 | 14.37 | -0.62% | 249,956 | 358,157,513 |
| 2024-01-18 | 14.59 | 14.66 | 13.98 | 14.46 | -1.3% | 478,793 | 683,385,141 |
| 2024-01-17 | 14.69 | 14.86 | 14.65 | 14.65 | -0.68% | 262,201 | 387,642,631 |
| 2024-01-16 | 14.5 | 14.75 | 14.47 | 14.75 | +1.58% | 251,398 | 368,190,745 |
| 2024-01-15 | 14.41 | 14.66 | 14.36 | 14.52 | +0.35% | 150,795 | 218,607,753 |
| 2024-01-12 | 14.39 | 14.53 | 14.37 | 14.47 | +0.28% | 207,042 | 299,288,103 |
| 2024-01-11 | 14.41 | 14.46 | 14.26 | 14.43 | +0.14% | 215,430 | 309,498,999 |
| 2024-01-10 | 14.5 | 14.56 | 14.37 | 14.41 | -0.83% | 175,738 | 253,916,261 |
| 2024-01-09 | 14.58 | 14.65 | 14.43 | 14.53 | -1.02% | 212,432 | 308,936,552 |
| 2024-01-08 | 14.84 | 14.84 | 14.57 | 14.68 | -1.41% | 222,531 | 326,230,976 |
| 2024-01-05 | 14.82 | 15.02 | 14.75 | 14.89 | 0% | 228,829 | 340,880,144 |
| 2024-01-04 | 14.95 | 14.98 | 14.7 | 14.89 | -0.47% | 215,432 | 319,656,732 |
| 2024-01-03 | 14.81 | 14.98 | 14.81 | 14.96 | +0.61% | 159,394 | 237,735,581 |
| 2024-01-02 | 14.85 | 14.98 | 14.84 | 14.87 | -0.07% | 201,563 | 300,445,907 |
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：