股票概览
17.11
+0.18%
+0.03
17.07
开盘价
17.31
最高价
17.06
最低价
382,184
成交量
数据更新至: 2024-12-31
技术指标
16.97
MA5 (5日均线)
16.63
MA10 (10日均线)
16.44
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 | 17.07 | 17.31 | 17.06 | 17.11 | +0.18% | 382,184 | 656,427,323 |
| 2024-12-30 | 16.79 | 17.14 | 16.79 | 17.08 | +1.36% | 361,291 | 614,586,655 |
| 2024-12-27 | 16.85 | 16.96 | 16.55 | 16.85 | 0% | 313,029 | 523,814,398 |
| 2024-12-26 | 16.85 | 16.97 | 16.67 | 16.85 | -0.71% | 332,163 | 556,893,800 |
| 2024-12-25 | 16.45 | 16.99 | 16.45 | 16.97 | +3.1% | 514,288 | 865,165,680 |
| 2024-12-24 | 16.34 | 16.48 | 16.34 | 16.46 | +0.49% | 425,212 | 697,675,437 |
| 2024-12-23 | 16.08 | 16.51 | 16.08 | 16.38 | +1.87% | 483,439 | 791,297,523 |
| 2024-12-20 | 16.16 | 16.29 | 16.06 | 16.08 | -0.62% | 345,557 | 558,074,136 |
| 2024-12-19 | 16.29 | 16.44 | 16.12 | 16.18 | -0.86% | 412,246 | 669,186,551 |
| 2024-12-18 | 16.4 | 16.61 | 16.25 | 16.32 | -0.91% | 655,979 | 1,074,605,323 |
| 2024-12-17 | 16.42 | 16.7 | 16.42 | 16.47 | -0.18% | 478,067 | 792,187,055 |
| 2024-12-16 | 16.09 | 16.63 | 16.08 | 16.5 | +2.74% | 873,476 | 1,437,041,342 |
| 2024-12-13 | 16.23 | 16.28 | 16.03 | 16.06 | -0.99% | 363,608 | 587,073,882 |
| 2024-12-12 | 16.03 | 16.31 | 16.01 | 16.22 | +1.06% | 363,847 | 588,363,868 |
| 2024-12-11 | 16.38 | 16.42 | 16.03 | 16.05 | -2.25% | 429,635 | 692,668,913 |
| 2024-12-10 | 16.47 | 16.55 | 16.09 | 16.42 | +1.3% | 391,058 | 639,217,472 |
| 2024-12-09 | 16.13 | 16.34 | 16.07 | 16.21 | +0.37% | 253,274 | 411,085,324 |
| 2024-12-06 | 16.13 | 16.36 | 16.09 | 16.15 | +0.06% | 254,419 | 412,078,417 |
| 2024-12-05 | 16.29 | 16.4 | 16.11 | 16.14 | -0.92% | 217,996 | 354,084,712 |
| 2024-12-04 | 15.96 | 16.41 | 15.87 | 16.29 | +1.75% | 496,704 | 806,515,043 |
| 2024-12-03 | 15.81 | 16.02 | 15.77 | 16.01 | +1.39% | 305,387 | 486,709,258 |
| 2024-12-02 | 15.9 | 15.94 | 15.74 | 15.79 | -0.82% | 271,928 | 430,026,713 |
| 2024-11-29 | 15.93 | 16.06 | 15.88 | 15.92 | -0.06% | 224,788 | 359,377,459 |
| 2024-11-28 | 15.93 | 16 | 15.78 | 15.93 | 0% | 186,789 | 297,113,768 |
| 2024-11-27 | 15.7 | 15.96 | 15.61 | 15.93 | +1.27% | 275,075 | 435,121,661 |
| 2024-11-26 | 15.61 | 15.78 | 15.48 | 15.73 | +0.45% | 186,455 | 292,515,530 |
| 2024-11-25 | 15.4 | 15.68 | 15.34 | 15.66 | +1.95% | 268,757 | 418,598,271 |
| 2024-11-22 | 15.77 | 15.81 | 15.36 | 15.36 | -2.54% | 203,261 | 316,673,656 |
| 2024-11-21 | 15.61 | 15.78 | 15.58 | 15.76 | +0.83% | 162,841 | 255,380,247 |
| 2024-11-20 | 15.72 | 15.76 | 15.59 | 15.63 | -0.57% | 190,963 | 298,629,918 |
| 2024-11-19 | 15.75 | 15.84 | 15.5 | 15.72 | -0.13% | 319,669 | 501,475,470 |
| 2024-11-18 | 15.93 | 16.04 | 15.68 | 15.74 | -0.13% | 500,320 | 794,773,177 |
| 2024-11-15 | 15.83 | 16.06 | 15.68 | 15.76 | -0.32% | 340,863 | 542,638,904 |
| 2024-11-14 | 15.66 | 15.95 | 15.56 | 15.81 | +0.83% | 318,188 | 504,117,160 |
| 2024-11-13 | 15.45 | 15.76 | 15.4 | 15.68 | +1.55% | 270,653 | 422,963,795 |
| 2024-11-12 | 15.55 | 15.77 | 15.39 | 15.44 | -1.22% | 276,680 | 430,631,273 |
| 2024-11-11 | 15.72 | 15.73 | 15.45 | 15.63 | -0.95% | 248,154 | 386,902,564 |
| 2024-11-08 | 15.98 | 16.03 | 15.73 | 15.78 | -1.44% | 321,673 | 509,579,475 |
| 2024-11-07 | 15.64 | 16.01 | 15.62 | 16.01 | +1.84% | 384,143 | 610,449,083 |
| 2024-11-06 | 15.85 | 15.93 | 15.63 | 15.72 | -0.76% | 314,537 | 495,549,635 |
| 2024-11-05 | 15.67 | 15.85 | 15.6 | 15.84 | +0.57% | 288,558 | 454,699,727 |
| 2024-11-04 | 15.67 | 15.75 | 15.32 | 15.75 | +1.16% | 289,316 | 450,423,986 |
| 2024-11-01 | 15.42 | 15.83 | 15.41 | 15.57 | +1.1% | 394,040 | 616,576,340 |
| 2024-10-31 | 15.41 | 15.52 | 15.18 | 15.4 | -0.06% | 230,853 | 354,934,539 |
| 2024-10-30 | 15.58 | 15.77 | 15.34 | 15.41 | -0.58% | 272,847 | 422,902,402 |
| 2024-10-29 | 15.49 | 15.74 | 15.46 | 15.5 | +0.19% | 281,382 | 437,357,603 |
| 2024-10-28 | 15.49 | 15.52 | 15.32 | 15.47 | -0.45% | 236,825 | 365,016,150 |
| 2024-10-25 | 15.6 | 15.68 | 15.42 | 15.54 | -0.51% | 217,250 | 337,090,801 |
| 2024-10-24 | 15.65 | 15.83 | 15.55 | 15.62 | -0.76% | 214,249 | 335,656,869 |
| 2024-10-23 | 15.66 | 15.82 | 15.66 | 15.74 | +0.32% | 231,362 | 364,141,639 |
| 2024-10-22 | 15.69 | 15.95 | 15.62 | 15.69 | -0.38% | 289,676 | 456,083,086 |
| 2024-10-21 | 15.82 | 15.83 | 15.52 | 15.75 | -0.69% | 367,240 | 574,816,765 |
| 2024-10-18 | 15.82 | 16.08 | 15.43 | 15.86 | -0.13% | 584,595 | 921,363,277 |
| 2024-10-17 | 16.35 | 16.35 | 15.83 | 15.88 | -2.99% | 695,257 | 1,118,191,751 |
| 2024-10-16 | 15.49 | 16.56 | 15.46 | 16.37 | +4.73% | 885,821 | 1,438,458,326 |
| 2024-10-15 | 15.93 | 16.26 | 15.62 | 15.63 | -2.01% | 483,112 | 769,148,129 |
| 2024-10-14 | 15.5 | 16.29 | 15.5 | 15.95 | +4.87% | 971,667 | 1,548,792,060 |
| 2024-10-11 | 15.28 | 15.61 | 15.1 | 15.21 | -0.91% | 288,844 | 442,158,756 |
| 2024-10-10 | 14.9 | 15.73 | 14.9 | 15.35 | +3.86% | 623,528 | 961,589,108 |
| 2024-10-09 | 15.5 | 15.65 | 14.7 | 14.78 | -6.93% | 578,964 | 875,977,188 |
| 2024-10-08 | 17.1 | 17.23 | 15.36 | 15.88 | +0.83% | 865,234 | 1,391,959,396 |
| 2024-09-30 | 14.95 | 15.8 | 14.74 | 15.75 | +6.42% | 837,628 | 1,277,525,988 |
| 2024-09-27 | 15.1 | 15.28 | 14.62 | 14.8 | -1.07% | 190,258 | 282,842,457 |
| 2024-09-26 | 14.47 | 14.96 | 14.38 | 14.96 | +2.96% | 286,166 | 419,737,119 |
| 2024-09-25 | 14.3 | 14.7 | 14.29 | 14.53 | +2.61% | 341,033 | 494,691,443 |
| 2024-09-24 | 13.8 | 14.18 | 13.7 | 14.16 | +2.76% | 248,321 | 347,348,959 |
| 2024-09-23 | 13.4 | 13.78 | 13.35 | 13.78 | +2.84% | 174,166 | 237,593,664 |
| 2024-09-20 | 13.2 | 13.44 | 13.19 | 13.4 | +1.36% | 193,319 | 258,376,079 |
| 2024-09-19 | 13.25 | 13.29 | 13.03 | 13.22 | 0% | 151,954 | 199,852,058 |
| 2024-09-18 | 13.12 | 13.26 | 13.05 | 13.22 | +1.23% | 126,871 | 167,154,894 |
| 2024-09-13 | 13.25 | 13.37 | 13.06 | 13.06 | -1.43% | 145,936 | 192,910,450 |
| 2024-09-12 | 12.85 | 13.28 | 12.83 | 13.25 | +2.87% | 274,104 | 360,266,268 |
| 2024-09-11 | 13.12 | 13.14 | 12.85 | 12.88 | -2.05% | 189,654 | 245,774,459 |
| 2024-09-10 | 13.18 | 13.28 | 13.06 | 13.15 | -0.23% | 173,214 | 227,988,412 |
| 2024-09-09 | 13.43 | 13.43 | 13.13 | 13.18 | -2.15% | 204,982 | 270,535,118 |
| 2024-09-06 | 13.4 | 13.66 | 13.39 | 13.47 | +0.52% | 188,886 | 256,034,977 |
| 2024-09-05 | 13.54 | 13.56 | 13.18 | 13.4 | -0.67% | 341,184 | 453,113,909 |
| 2024-09-04 | 13.6 | 13.71 | 13.4 | 13.49 | -1.39% | 221,051 | 299,199,426 |
| 2024-09-03 | 13.91 | 13.97 | 13.52 | 13.68 | -1.72% | 296,422 | 404,888,435 |
| 2024-09-02 | 13.9 | 14.11 | 13.8 | 13.92 | -0.07% | 260,032 | 363,468,026 |
| 2024-08-30 | 14.09 | 14.37 | 13.93 | 13.93 | -1.55% | 427,343 | 603,140,816 |
| 2024-08-29 | 14.59 | 14.59 | 14.05 | 14.15 | -3.28% | 356,857 | 507,449,732 |
| 2024-08-28 | 14.85 | 14.86 | 14.54 | 14.63 | -2.21% | 301,479 | 441,982,589 |
| 2024-08-27 | 15.01 | 15.08 | 14.83 | 14.96 | -0.27% | 136,845 | 204,739,772 |
| 2024-08-26 | 15.11 | 15.15 | 14.81 | 15 | -0.53% | 159,876 | 238,636,343 |
| 2024-08-23 | 15.08 | 15.11 | 14.94 | 15.08 | +0.13% | 155,788 | 234,380,338 |
| 2024-08-22 | 14.71 | 15.09 | 14.71 | 15.06 | +2.1% | 207,363 | 310,846,214 |
| 2024-08-21 | 15.08 | 15.12 | 14.7 | 14.75 | -2.45% | 243,996 | 361,251,730 |
| 2024-08-20 | 15.15 | 15.22 | 15.07 | 15.12 | -0.2% | 252,506 | 382,286,280 |
| 2024-08-19 | 14.57 | 15.15 | 14.57 | 15.15 | +4.12% | 370,826 | 553,514,063 |
| 2024-08-16 | 14.22 | 14.56 | 14.17 | 14.55 | +2.03% | 249,821 | 359,879,512 |
| 2024-08-15 | 14.17 | 14.28 | 14.13 | 14.26 | +0.49% | 193,187 | 274,525,289 |
| 2024-08-14 | 14.24 | 14.37 | 14.16 | 14.19 | 0% | 110,376 | 157,198,523 |
| 2024-08-13 | 14.13 | 14.3 | 14.09 | 14.19 | +0.71% | 104,918 | 149,161,111 |
| 2024-08-12 | 14.16 | 14.2 | 14.09 | 14.09 | -0.49% | 68,046 | 96,126,824 |
| 2024-08-09 | 14.16 | 14.29 | 14.1 | 14.16 | +0.28% | 115,058 | 163,368,277 |
| 2024-08-08 | 14.21 | 14.24 | 14.05 | 14.12 | -0.56% | 87,813 | 123,984,482 |
| 2024-08-07 | 14.19 | 14.33 | 14.16 | 14.2 | +0.07% | 101,760 | 144,889,188 |
| 2024-08-06 | 14.37 | 14.46 | 14.06 | 14.19 | -1.18% | 139,356 | 197,965,750 |
| 2024-08-05 | 14.61 | 14.65 | 14.35 | 14.36 | -1.64% | 137,080 | 198,560,057 |
| 2024-08-02 | 14.48 | 14.65 | 14.42 | 14.6 | +0.48% | 122,939 | 179,050,202 |
| 2024-08-01 | 14.53 | 14.76 | 14.45 | 14.53 | -0.48% | 153,223 | 223,671,187 |
| 2024-07-31 | 14.56 | 14.65 | 14.49 | 14.6 | +0.07% | 160,943 | 234,701,063 |
| 2024-07-30 | 14.81 | 14.85 | 14.47 | 14.59 | -1.55% | 202,621 | 295,362,688 |
| 2024-07-29 | 14.62 | 14.86 | 14.52 | 14.82 | +1.09% | 158,824 | 234,111,277 |
| 2024-07-26 | 14.79 | 14.89 | 14.51 | 14.66 | -0.61% | 180,221 | 264,324,685 |
| 2024-07-25 | 14.89 | 15.03 | 14.65 | 14.75 | -0.81% | 161,659 | 239,012,776 |
| 2024-07-24 | 14.81 | 15.07 | 14.78 | 14.87 | +0.41% | 169,726 | 253,459,899 |
| 2024-07-23 | 14.64 | 15 | 14.6 | 14.81 | +1.09% | 248,331 | 369,038,181 |
| 2024-07-22 | 14.87 | 14.92 | 14.55 | 14.65 | -1.88% | 165,559 | 242,716,594 |
| 2024-07-19 | 14.89 | 14.96 | 14.77 | 14.93 | -0.27% | 126,378 | 187,715,427 |
| 2024-07-18 | 14.87 | 14.98 | 14.67 | 14.97 | +0.67% | 148,451 | 220,215,852 |
| 2024-07-17 | 14.8 | 14.9 | 14.77 | 14.87 | +0.34% | 118,179 | 175,433,707 |
| 2024-07-16 | 14.94 | 15.08 | 14.76 | 14.82 | -0.67% | 144,566 | 215,168,733 |
| 2024-07-15 | 14.81 | 14.99 | 14.81 | 14.92 | +0.13% | 153,841 | 229,205,877 |
| 2024-07-12 | 14.55 | 14.9 | 14.53 | 14.9 | +2.34% | 211,511 | 313,131,008 |
| 2024-07-11 | 14.83 | 14.86 | 14.44 | 14.56 | -1.15% | 179,081 | 261,264,593 |
| 2024-07-10 | 14.83 | 14.91 | 14.68 | 14.73 | -0.74% | 114,902 | 169,745,833 |
| 2024-07-09 | 14.35 | 14.85 | 14.31 | 14.84 | +3.41% | 228,991 | 334,208,453 |
| 2024-07-08 | 14.24 | 14.54 | 14.23 | 14.35 | +0.84% | 241,787 | 348,700,788 |
| 2024-07-05 | 14.72 | 14.77 | 14.15 | 14.23 | -8.19% | 383,399 | 550,554,318 |
| 2024-07-04 | 15.62 | 15.67 | 15.44 | 15.5 | -0.7% | 200,614 | 311,535,158 |
| 2024-07-03 | 15.86 | 15.93 | 15.48 | 15.61 | -1.51% | 171,054 | 267,248,264 |
| 2024-07-02 | 15.66 | 15.91 | 15.63 | 15.85 | +1.21% | 207,585 | 328,710,965 |
| 2024-07-01 | 15.21 | 15.68 | 15.2 | 15.66 | +3.09% | 258,064 | 401,133,819 |
| 2024-06-28 | 15.14 | 15.4 | 14.99 | 15.19 | +0.6% | 196,199 | 298,631,799 |
| 2024-06-27 | 14.82 | 15.26 | 14.78 | 15.1 | +1.89% | 229,671 | 345,653,850 |
| 2024-06-26 | 14.82 | 14.96 | 14.77 | 14.82 | -0.4% | 121,524 | 180,339,111 |
| 2024-06-25 | 14.8 | 14.98 | 14.79 | 14.88 | +0.61% | 128,272 | 191,066,752 |
| 2024-06-24 | 14.97 | 14.97 | 14.73 | 14.79 | -1.14% | 171,370 | 254,073,143 |
| 2024-06-21 | 14.95 | 15.07 | 14.89 | 14.96 | +0.13% | 111,268 | 166,528,175 |
| 2024-06-20 | 15.07 | 15.13 | 14.94 | 14.94 | -0.73% | 134,127 | 201,217,020 |
| 2024-06-19 | 14.94 | 15.16 | 14.92 | 15.05 | +0.87% | 141,176 | 212,394,687 |
| 2024-06-18 | 14.95 | 15.07 | 14.82 | 14.92 | -0.27% | 139,426 | 208,396,152 |
| 2024-06-17 | 15.35 | 15.39 | 14.81 | 14.96 | -2.86% | 301,845 | 453,063,720 |
| 2024-06-14 | 15.01 | 15.48 | 14.9 | 15.4 | +2.53% | 215,809 | 329,187,453 |
| 2024-06-13 | 15.18 | 15.28 | 14.96 | 15.02 | -1.12% | 133,517 | 201,599,814 |
| 2024-06-12 | 15.13 | 15.23 | 14.9 | 15.19 | +0.4% | 202,787 | 305,188,165 |
| 2024-06-11 | 15.47 | 15.5 | 15.1 | 15.13 | -2.2% | 194,585 | 296,012,923 |
| 2024-06-07 | 15.42 | 15.5 | 15.36 | 15.47 | +0.65% | 137,809 | 212,683,504 |
| 2024-06-06 | 15.38 | 15.5 | 15.3 | 15.37 | 0% | 124,757 | 192,129,713 |
| 2024-06-05 | 15.66 | 15.68 | 15.32 | 15.37 | -1.85% | 244,104 | 377,061,987 |
| 2024-06-04 | 15.53 | 15.69 | 15.42 | 15.66 | +1.16% | 213,056 | 332,217,729 |
| 2024-06-03 | 15.79 | 15.85 | 15.33 | 15.48 | -2.03% | 300,294 | 465,872,487 |
| 2024-05-31 | 15.72 | 15.87 | 15.67 | 15.8 | +0.51% | 157,641 | 249,127,308 |
| 2024-05-30 | 15.9 | 15.99 | 15.62 | 15.72 | -1.19% | 168,886 | 266,948,066 |
| 2024-05-29 | 15.92 | 16.1 | 15.83 | 15.91 | -0.13% | 181,059 | 288,887,167 |
| 2024-05-28 | 15.99 | 16.07 | 15.81 | 15.93 | -0.13% | 144,712 | 230,436,781 |
| 2024-05-27 | 15.75 | 15.98 | 15.7 | 15.95 | +1.46% | 168,328 | 267,140,170 |
| 2024-05-24 | 15.79 | 15.97 | 15.69 | 15.72 | -0.76% | 156,854 | 248,077,960 |
| 2024-05-23 | 15.85 | 15.99 | 15.76 | 15.84 | -0.56% | 147,782 | 234,635,692 |
| 2024-05-22 | 16.04 | 16.17 | 15.87 | 15.93 | -0.81% | 284,195 | 455,319,096 |
| 2024-05-21 | 15.78 | 16.12 | 15.7 | 16.06 | +1.65% | 249,546 | 397,853,717 |
| 2024-05-20 | 15.96 | 16.09 | 15.67 | 15.8 | -1.43% | 382,888 | 606,005,029 |
| 2024-05-17 | 16.15 | 16.2 | 15.8 | 16.03 | -0.8% | 339,749 | 541,505,498 |
| 2024-05-16 | 16.15 | 16.24 | 15.89 | 16.16 | +0.5% | 356,000 | 571,167,347 |
| 2024-05-15 | 15.76 | 16.18 | 15.75 | 16.08 | +2.03% | 302,590 | 484,010,010 |
| 2024-05-14 | 15.79 | 15.87 | 15.6 | 15.76 | -0.06% | 224,380 | 353,405,651 |
| 2024-05-13 | 15.35 | 15.79 | 15.28 | 15.77 | +2.74% | 295,916 | 460,223,667 |
| 2024-05-10 | 15.15 | 15.44 | 15.12 | 15.35 | +1.32% | 280,382 | 429,697,954 |
| 2024-05-09 | 14.95 | 15.18 | 14.95 | 15.15 | +1.41% | 224,352 | 338,821,833 |
| 2024-05-08 | 14.73 | 14.98 | 14.65 | 14.94 | +1.49% | 276,716 | 412,078,089 |
| 2024-05-07 | 14.79 | 14.8 | 14.59 | 14.72 | -0.47% | 246,594 | 361,941,133 |
| 2024-05-06 | 14.92 | 15.05 | 14.77 | 14.79 | -0.07% | 393,945 | 585,085,576 |
| 2024-04-30 | 14.56 | 15.03 | 14.52 | 14.8 | +1.58% | 479,115 | 708,993,138 |
| 2024-04-29 | 14.49 | 14.78 | 14.42 | 14.57 | +1.04% | 559,445 | 820,016,805 |
| 2024-04-26 | 14.72 | 14.96 | 14.32 | 14.42 | -2.63% | 543,515 | 793,464,945 |
| 2024-04-25 | 14.18 | 14.9 | 14.16 | 14.81 | +4% | 593,652 | 864,602,425 |
| 2024-04-24 | 14.5 | 14.54 | 13.92 | 14.24 | -1.79% | 386,646 | 547,093,884 |
| 2024-04-23 | 14.46 | 14.7 | 14.42 | 14.5 | +0.83% | 256,618 | 373,616,794 |
| 2024-04-22 | 14.27 | 14.49 | 14.26 | 14.38 | +1.27% | 191,867 | 275,654,241 |
| 2024-04-19 | 14.19 | 14.32 | 14.13 | 14.2 | -0.14% | 125,968 | 179,278,973 |
| 2024-04-18 | 14.07 | 14.45 | 14.04 | 14.22 | +1.07% | 253,732 | 361,323,480 |
| 2024-04-17 | 13.9 | 14.07 | 13.8 | 14.07 | +1.44% | 178,993 | 249,331,776 |
| 2024-04-16 | 13.92 | 14.01 | 13.75 | 13.87 | -0.29% | 181,803 | 252,634,322 |
| 2024-04-15 | 13.82 | 13.94 | 13.7 | 13.91 | +1.31% | 152,645 | 211,716,541 |
| 2024-04-12 | 13.72 | 13.93 | 13.71 | 13.73 | -0.58% | 106,404 | 146,778,300 |
| 2024-04-11 | 13.66 | 13.9 | 13.56 | 13.81 | +0.73% | 171,482 | 236,092,705 |
| 2024-04-10 | 13.78 | 13.96 | 13.67 | 13.71 | -0.51% | 169,524 | 234,270,876 |
| 2024-04-09 | 13.81 | 14 | 13.76 | 13.78 | -0.36% | 135,946 | 188,397,487 |
| 2024-04-08 | 13.73 | 13.88 | 13.65 | 13.83 | +0.51% | 157,831 | 217,898,331 |
| 2024-04-03 | 13.83 | 13.88 | 13.6 | 13.76 | -0.51% | 116,460 | 160,013,917 |
| 2024-04-02 | 13.73 | 13.9 | 13.7 | 13.83 | +0.8% | 137,674 | 190,546,981 |
| 2024-04-01 | 13.64 | 13.73 | 13.56 | 13.72 | +0.88% | 132,394 | 180,752,924 |
| 2024-03-29 | 13.49 | 13.76 | 13.41 | 13.6 | +0.52% | 196,600 | 268,158,793 |
| 2024-03-28 | 13.58 | 13.66 | 13.41 | 13.53 | -0.51% | 213,412 | 288,784,532 |
| 2024-03-27 | 13.33 | 13.71 | 13.31 | 13.6 | +1.57% | 308,043 | 418,684,935 |
| 2024-03-26 | 13.24 | 13.47 | 13.24 | 13.39 | +1.06% | 220,047 | 294,044,360 |
| 2024-03-25 | 12.95 | 13.32 | 12.95 | 13.25 | +1.84% | 228,647 | 301,832,364 |
| 2024-03-22 | 13.09 | 13.13 | 12.91 | 13.01 | -0.76% | 120,625 | 156,799,068 |
| 2024-03-21 | 13.05 | 13.2 | 13.02 | 13.11 | +0.23% | 175,440 | 230,000,968 |
| 2024-03-20 | 12.98 | 13.15 | 12.88 | 13.08 | +0.69% | 160,436 | 208,949,662 |
| 2024-03-19 | 13.09 | 13.15 | 12.96 | 12.99 | -0.84% | 146,287 | 190,819,222 |
| 2024-03-18 | 13.18 | 13.18 | 12.98 | 13.1 | -0.53% | 168,679 | 220,281,359 |
| 2024-03-15 | 13.13 | 13.25 | 13.07 | 13.17 | +0.61% | 165,379 | 217,293,319 |
| 2024-03-14 | 13.06 | 13.24 | 13 | 13.09 | -0.15% | 154,236 | 202,243,925 |
| 2024-03-13 | 13.2 | 13.21 | 12.99 | 13.11 | -0.68% | 209,226 | 273,213,926 |
| 2024-03-12 | 13.42 | 13.44 | 13.17 | 13.2 | -1.57% | 238,955 | 316,649,999 |
| 2024-03-11 | 13.51 | 13.58 | 13.32 | 13.41 | -0.74% | 140,503 | 188,420,496 |
| 2024-03-08 | 13.6 | 13.68 | 13.48 | 13.51 | -0.52% | 140,689 | 190,512,213 |
| 2024-03-07 | 13.35 | 13.77 | 13.34 | 13.58 | +1.49% | 217,839 | 296,405,086 |
| 2024-03-06 | 13.42 | 13.58 | 13.37 | 13.38 | -0.59% | 216,197 | 291,113,236 |
| 2024-03-05 | 13 | 13.49 | 12.98 | 13.46 | +3.14% | 326,116 | 432,344,163 |
| 2024-03-04 | 13.08 | 13.12 | 12.97 | 13.05 | -0.68% | 201,394 | 262,627,175 |
| 2024-03-01 | 13.16 | 13.24 | 13.1 | 13.14 | -0.68% | 159,314 | 209,459,570 |
| 2024-02-29 | 13.09 | 13.23 | 13.02 | 13.23 | +0.92% | 198,218 | 260,332,440 |
| 2024-02-28 | 13.23 | 13.25 | 13.04 | 13.11 | -0.83% | 230,544 | 303,309,888 |
| 2024-02-27 | 13.29 | 13.38 | 13.08 | 13.22 | -0.6% | 239,139 | 315,903,563 |
| 2024-02-26 | 13.66 | 13.69 | 13.26 | 13.3 | -2.92% | 282,228 | 378,538,538 |
| 2024-02-23 | 13.65 | 14.07 | 13.62 | 13.7 | +0.37% | 334,172 | 462,970,638 |
| 2024-02-22 | 13.3 | 13.65 | 13.29 | 13.65 | +2.25% | 276,115 | 372,404,451 |
| 2024-02-21 | 12.85 | 13.59 | 12.83 | 13.35 | +3.65% | 393,706 | 524,157,611 |
| 2024-02-20 | 12.79 | 12.9 | 12.73 | 12.88 | +0.31% | 190,283 | 244,029,906 |
| 2024-02-19 | 12.45 | 12.84 | 12.36 | 12.84 | +3.97% | 392,705 | 495,191,860 |
| 2024-02-08 | 12.48 | 12.48 | 12.23 | 12.35 | -1.12% | 327,721 | 404,966,198 |
| 2024-02-07 | 12.59 | 12.59 | 12.3 | 12.49 | -0.79% | 370,457 | 459,886,887 |
| 2024-02-06 | 12.42 | 12.59 | 12.27 | 12.59 | +1.37% | 331,548 | 413,248,621 |
| 2024-02-05 | 12.38 | 12.52 | 12.24 | 12.42 | -0.08% | 346,583 | 430,062,505 |
| 2024-02-02 | 12.51 | 12.58 | 12.17 | 12.43 | -0.64% | 307,343 | 382,345,790 |
| 2024-02-01 | 12.47 | 12.61 | 12.41 | 12.51 | -0.16% | 239,984 | 300,597,791 |
| 2024-01-31 | 12.4 | 12.7 | 12.35 | 12.53 | +0.8% | 324,834 | 407,192,426 |
| 2024-01-30 | 12.45 | 12.65 | 12.31 | 12.43 | -0.96% | 276,127 | 344,481,360 |
| 2024-01-29 | 12.8 | 12.8 | 12.3 | 12.55 | +1.21% | 490,099 | 615,823,673 |
| 2024-01-26 | 12.28 | 12.62 | 12.2 | 12.4 | +1.89% | 409,497 | 507,839,539 |
| 2024-01-25 | 12.13 | 12.26 | 12.09 | 12.17 | +0.5% | 329,805 | 401,210,931 |
| 2024-01-24 | 11.99 | 12.13 | 11.82 | 12.11 | +1.51% | 328,439 | 393,239,746 |
| 2024-01-23 | 11.8 | 11.98 | 11.69 | 11.93 | +1.02% | 247,227 | 292,378,970 |
| 2024-01-22 | 12.04 | 12.13 | 11.8 | 11.81 | -1.75% | 347,893 | 417,633,333 |
| 2024-01-19 | 11.98 | 12.09 | 11.88 | 12.02 | -0.25% | 206,881 | 248,283,787 |
| 2024-01-18 | 11.92 | 12.1 | 11.68 | 12.05 | -0.08% | 466,962 | 554,279,945 |
| 2024-01-17 | 12.12 | 12.32 | 12.06 | 12.06 | -0.33% | 408,489 | 498,105,727 |
| 2024-01-16 | 11.87 | 12.13 | 11.85 | 12.1 | +1.68% | 368,716 | 443,510,961 |
| 2024-01-15 | 11.78 | 11.93 | 11.75 | 11.9 | +1.02% | 270,765 | 320,919,806 |
| 2024-01-12 | 11.57 | 11.93 | 11.56 | 11.78 | +1.55% | 267,115 | 314,210,093 |
| 2024-01-11 | 11.57 | 11.69 | 11.54 | 11.6 | +0.09% | 213,887 | 248,461,111 |
| 2024-01-10 | 11.55 | 11.64 | 11.48 | 11.59 | +0.09% | 237,277 | 274,901,091 |
| 2024-01-09 | 11.36 | 11.64 | 11.27 | 11.58 | +1.67% | 321,804 | 369,125,114 |
| 2024-01-08 | 11.34 | 11.66 | 11.34 | 11.39 | -0.18% | 349,868 | 400,343,087 |
| 2024-01-05 | 11.13 | 11.72 | 11.08 | 11.41 | +2.7% | 577,212 | 660,342,897 |
| 2024-01-04 | 11.22 | 11.25 | 11.05 | 11.11 | -0.98% | 195,441 | 217,139,852 |
| 2024-01-03 | 11.18 | 11.24 | 11.13 | 11.22 | +0.36% | 132,416 | 148,050,349 |
| 2024-01-02 | 11.29 | 11.34 | 11.17 | 11.18 | -0.71% | 222,991 | 251,099,763 |
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：