股票概览
39.08
-0.61%
-0.24
39.88
开盘价
40.78
最高价
39
最低价
126,916
成交量
数据更新至: 2024-12-31
技术指标
40.15
MA5 (5日均线)
38.69
MA10 (10日均线)
39.98
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 | 39.88 | 40.78 | 39 | 39.08 | -0.61% | 126,916 | 507,006,752 |
| 2024-12-30 | 40.5 | 40.78 | 38.8 | 39.32 | -3.58% | 111,500 | 441,469,414 |
| 2024-12-27 | 41.23 | 41.45 | 39.51 | 40.78 | -1.9% | 150,985 | 611,798,143 |
| 2024-12-26 | 39.61 | 42.42 | 38.8 | 41.57 | +3.9% | 190,142 | 781,935,177 |
| 2024-12-25 | 37.63 | 40.98 | 37.63 | 40.01 | +4.74% | 246,753 | 974,815,454 |
| 2024-12-24 | 37.7 | 38.35 | 36.35 | 38.2 | +3.19% | 178,024 | 670,123,287 |
| 2024-12-23 | 38.08 | 38.7 | 36.85 | 37.02 | -3.74% | 158,953 | 596,616,132 |
| 2024-12-20 | 36.03 | 39.22 | 36 | 38.46 | +6.74% | 273,805 | 1,047,301,160 |
| 2024-12-19 | 36.41 | 37 | 35.82 | 36.03 | -1.13% | 172,413 | 627,907,993 |
| 2024-12-18 | 37.23 | 37.6 | 36.09 | 36.44 | -0.57% | 175,813 | 644,453,631 |
| 2024-12-17 | 38 | 38.43 | 36.36 | 36.65 | -4.11% | 177,580 | 657,615,574 |
| 2024-12-16 | 39.15 | 39.83 | 37.78 | 38.22 | -2.75% | 216,037 | 832,937,197 |
| 2024-12-13 | 39.15 | 40.88 | 39.13 | 39.3 | -1.53% | 224,013 | 891,570,986 |
| 2024-12-12 | 42.12 | 42.12 | 39.63 | 39.91 | -7.21% | 311,098 | 1,256,660,899 |
| 2024-12-11 | 44.8 | 44.8 | 41.98 | 43.01 | -5.06% | 252,449 | 1,083,241,194 |
| 2024-12-10 | 41.98 | 45.3 | 41.26 | 45.3 | +10% | 377,328 | 1,669,993,003 |
| 2024-12-09 | 40.4 | 43.62 | 39.6 | 41.18 | -2.49% | 250,158 | 1,039,943,122 |
| 2024-12-06 | 44.35 | 44.86 | 41.2 | 42.23 | -6.16% | 281,884 | 1,201,849,653 |
| 2024-12-05 | 41.8 | 45.8 | 40.9 | 45 | +7.5% | 230,679 | 1,008,135,757 |
| 2024-12-04 | 40.19 | 42.6 | 39.8 | 41.86 | +4.18% | 233,726 | 971,671,874 |
| 2024-12-03 | 40.33 | 41.82 | 39.98 | 40.18 | -2.78% | 240,080 | 979,704,596 |
| 2024-12-02 | 40.68 | 43.03 | 40.44 | 41.33 | +5.65% | 332,907 | 1,388,918,222 |
| 2024-11-29 | 35.95 | 39.12 | 35.68 | 39.12 | +10.01% | 156,956 | 591,702,691 |
| 2024-11-28 | 34.16 | 36.97 | 33.51 | 35.56 | +4.1% | 155,449 | 545,854,144 |
| 2024-11-27 | 31.5 | 34.16 | 31.2 | 34.16 | +8% | 151,963 | 497,962,973 |
| 2024-11-26 | 32.05 | 32.34 | 31.3 | 31.63 | -3.06% | 99,058 | 314,070,136 |
| 2024-11-25 | 33.2 | 33.7 | 31.8 | 32.63 | -1.84% | 185,763 | 605,165,271 |
| 2024-11-22 | 32.4 | 34.38 | 32.36 | 33.24 | +2.72% | 184,635 | 617,289,727 |
| 2024-11-21 | 31.39 | 33.22 | 30.55 | 32.36 | +2.44% | 164,737 | 531,709,781 |
| 2024-11-20 | 30 | 32.18 | 29.6 | 31.59 | +5.02% | 186,271 | 580,606,062 |
| 2024-11-19 | 28.1 | 30.1 | 28.1 | 30.08 | +7.35% | 167,303 | 493,515,133 |
| 2024-11-18 | 28.44 | 29.5 | 27.5 | 28.02 | -0.67% | 135,920 | 389,147,165 |
| 2024-11-15 | 29.31 | 29.72 | 27.88 | 28.21 | -4.82% | 139,841 | 400,961,356 |
| 2024-11-14 | 30.3 | 30.95 | 29.52 | 29.64 | -1.98% | 103,730 | 311,303,676 |
| 2024-11-13 | 30.2 | 30.62 | 28.5 | 30.24 | -0.2% | 159,387 | 471,108,180 |
| 2024-11-12 | 31.5 | 31.95 | 29.9 | 30.3 | -1.21% | 240,386 | 739,330,113 |
| 2024-11-11 | 27.88 | 30.67 | 27.6 | 30.67 | +10.01% | 357,042 | 1,062,197,893 |
| 2024-11-08 | 28.24 | 28.8 | 27.51 | 27.88 | -1.31% | 216,922 | 608,783,382 |
| 2024-11-07 | 29.7 | 30.23 | 27.57 | 28.25 | -4.24% | 227,653 | 646,643,998 |
| 2024-11-06 | 27.46 | 30.23 | 26.8 | 29.5 | +7.35% | 329,101 | 955,878,541 |
| 2024-11-05 | 27.5 | 27.7 | 26.45 | 27.48 | -1.96% | 210,636 | 568,560,727 |
| 2024-11-04 | 27 | 28.55 | 26.88 | 28.03 | +3.81% | 227,912 | 637,458,367 |
| 2024-11-01 | 26.68 | 27.49 | 26.31 | 27 | +0.19% | 147,877 | 398,074,511 |
| 2024-10-31 | 26.4 | 27.5 | 25.8 | 26.95 | +2.08% | 141,765 | 378,070,429 |
| 2024-10-30 | 25.69 | 26.67 | 25.64 | 26.4 | +1.23% | 152,204 | 396,958,970 |
| 2024-10-29 | 27.86 | 28.18 | 25.95 | 26.08 | -6.82% | 242,297 | 653,454,938 |
| 2024-10-28 | 27.79 | 28.07 | 27.22 | 27.99 | -0.36% | 119,526 | 330,168,416 |
| 2024-10-25 | 28.39 | 28.62 | 27 | 28.09 | -0.67% | 164,023 | 453,903,295 |
| 2024-10-24 | 28.4 | 29.27 | 27.74 | 28.28 | +1.43% | 130,740 | 371,035,751 |
| 2024-10-23 | 27.99 | 29.45 | 27.79 | 27.88 | -2.69% | 193,834 | 551,688,733 |
| 2024-10-22 | 26.5 | 29.15 | 26.5 | 28.65 | +8.11% | 300,762 | 851,923,398 |
| 2024-10-21 | 27.27 | 27.4 | 26.16 | 26.5 | -2.93% | 230,788 | 613,628,094 |
| 2024-10-18 | 26.29 | 28.05 | 25.85 | 27.3 | +3.41% | 216,116 | 584,910,583 |
| 2024-10-17 | 24.46 | 26.55 | 24.41 | 26.4 | +7.58% | 218,469 | 563,464,945 |
| 2024-10-16 | 23.7 | 25.05 | 23.56 | 24.54 | +1.74% | 117,609 | 288,410,265 |
| 2024-10-15 | 25 | 25.23 | 24 | 24.12 | +0.25% | 180,089 | 443,447,374 |
| 2024-10-14 | 22.89 | 24.18 | 22.34 | 24.06 | +4.34% | 199,999 | 467,702,794 |
| 2024-10-11 | 24.5 | 24.89 | 22.66 | 23.06 | -7.76% | 324,221 | 765,274,399 |
| 2024-10-10 | 25.45 | 26.45 | 24.2 | 25 | -2.61% | 291,503 | 737,253,691 |
| 2024-10-09 | 25.08 | 27.56 | 23.43 | 25.67 | +2.48% | 361,689 | 938,424,686 |
| 2024-10-08 | 25 | 25.05 | 23.15 | 25.05 | +10.01% | 240,668 | 587,983,971 |
| 2024-09-30 | 21.62 | 22.96 | 21.07 | 22.77 | +7.41% | 283,359 | 630,460,470 |
| 2024-09-27 | 20.94 | 21.56 | 20.41 | 21.2 | +3.06% | 164,885 | 345,478,637 |
| 2024-09-26 | 19.14 | 20.57 | 18.79 | 20.57 | +10% | 282,672 | 567,530,294 |
| 2024-09-25 | 18.78 | 19.15 | 18.5 | 18.7 | -0.53% | 157,478 | 295,325,481 |
| 2024-09-24 | 17.49 | 18.86 | 17.26 | 18.8 | +7.98% | 153,959 | 279,642,593 |
| 2024-09-23 | 18.03 | 18.23 | 17.35 | 17.41 | -3.81% | 90,909 | 160,606,333 |
| 2024-09-20 | 18.18 | 18.5 | 17.87 | 18.1 | -1.09% | 93,987 | 170,648,493 |
| 2024-09-19 | 17.77 | 18.45 | 17.27 | 18.3 | +2.98% | 150,966 | 269,862,526 |
| 2024-09-18 | 17.11 | 17.92 | 17.01 | 17.77 | +3.13% | 118,165 | 207,205,660 |
| 2024-09-13 | 17.57 | 17.82 | 17.13 | 17.23 | -0.52% | 83,911 | 146,297,862 |
| 2024-09-12 | 17.81 | 17.95 | 17.26 | 17.32 | -2.97% | 113,694 | 199,333,519 |
| 2024-09-11 | 17.58 | 18.19 | 17.53 | 17.85 | +0.85% | 105,405 | 188,276,012 |
| 2024-09-10 | 17.3 | 17.88 | 17.03 | 17.7 | +2.37% | 102,120 | 178,572,130 |
| 2024-09-09 | 16.92 | 17.66 | 16.81 | 17.29 | +0.82% | 123,904 | 214,985,683 |
| 2024-09-06 | 17.19 | 17.67 | 16.97 | 17.15 | -0.23% | 149,402 | 258,774,349 |
| 2024-09-05 | 16.42 | 17.97 | 16.42 | 17.19 | +5.2% | 206,943 | 358,788,220 |
| 2024-09-04 | 15.61 | 16.75 | 15.51 | 16.34 | +3.55% | 125,647 | 204,320,961 |
| 2024-09-03 | 14.86 | 16.04 | 14.82 | 15.78 | +6.19% | 147,427 | 231,304,011 |
| 2024-09-02 | 15.69 | 15.79 | 14.85 | 14.86 | -6.31% | 87,286 | 133,438,876 |
| 2024-08-30 | 15.7 | 16.09 | 15.12 | 15.86 | +0.63% | 122,999 | 192,784,176 |
| 2024-08-29 | 15.2 | 15.98 | 15 | 15.76 | +2.94% | 83,728 | 130,077,736 |
| 2024-08-28 | 14.74 | 15.74 | 14.74 | 15.31 | +3.66% | 124,787 | 191,234,780 |
| 2024-08-27 | 15 | 15.25 | 14.67 | 14.77 | -1.93% | 57,773 | 86,174,816 |
| 2024-08-26 | 15.25 | 15.52 | 14.88 | 15.06 | -1.05% | 49,996 | 75,453,998 |
| 2024-08-23 | 15.39 | 15.52 | 14.95 | 15.22 | -0.46% | 62,073 | 94,317,635 |
| 2024-08-22 | 15.65 | 15.78 | 15.2 | 15.29 | -2.36% | 85,734 | 132,132,873 |
| 2024-08-21 | 16.05 | 16.88 | 15.58 | 15.66 | -2.43% | 138,458 | 222,335,920 |
| 2024-08-20 | 16.08 | 16.38 | 15.92 | 16.05 | -0.62% | 52,373 | 84,139,624 |
| 2024-08-19 | 16.82 | 16.91 | 16.09 | 16.15 | -3.98% | 93,981 | 154,340,745 |
| 2024-08-16 | 16.7 | 17.13 | 16.53 | 16.82 | -0.47% | 110,747 | 186,890,769 |
| 2024-08-15 | 15.75 | 17.1 | 15.57 | 16.9 | +5.69% | 201,682 | 336,045,294 |
| 2024-08-14 | 15.83 | 16.24 | 15.7 | 15.99 | +0.44% | 66,894 | 106,901,091 |
| 2024-08-13 | 15.79 | 16 | 15.55 | 15.92 | +0.95% | 79,508 | 125,551,839 |
| 2024-08-12 | 16.41 | 16.5 | 15.65 | 15.77 | -3.78% | 111,481 | 178,607,613 |
| 2024-08-09 | 16.5 | 16.96 | 16.39 | 16.39 | -0.43% | 89,821 | 149,730,645 |
| 2024-08-08 | 16.9 | 17.13 | 16.29 | 16.46 | -3.12% | 140,074 | 231,717,936 |
| 2024-08-07 | 17.28 | 17.47 | 16.75 | 16.99 | -0.64% | 123,775 | 210,671,099 |
| 2024-08-06 | 16.78 | 17.46 | 16.6 | 17.1 | +3.14% | 173,963 | 295,109,200 |
| 2024-08-05 | 16.42 | 17.5 | 16.31 | 16.58 | +0.18% | 206,003 | 350,520,145 |
| 2024-08-02 | 16.85 | 17.12 | 16.41 | 16.55 | -3.22% | 131,956 | 221,429,342 |
| 2024-08-01 | 17.7 | 17.7 | 16.75 | 17.1 | +0.06% | 223,090 | 380,981,794 |
| 2024-07-31 | 15.5 | 17.09 | 15.32 | 17.09 | +9.97% | 217,212 | 360,604,402 |
| 2024-07-30 | 15.3 | 16.39 | 14.89 | 15.54 | +1.77% | 179,617 | 279,896,653 |
| 2024-07-29 | 15.09 | 15.49 | 14.9 | 15.27 | +1.13% | 81,685 | 123,706,787 |
| 2024-07-26 | 14.67 | 15.19 | 14.6 | 15.1 | +3.71% | 109,728 | 164,027,359 |
| 2024-07-25 | 14.81 | 15.04 | 14.5 | 14.56 | -2.15% | 101,557 | 149,294,863 |
| 2024-07-24 | 15.51 | 15.65 | 14.83 | 14.88 | -4.12% | 138,229 | 208,527,000 |
| 2024-07-23 | 17 | 17.08 | 15.5 | 15.52 | -4.61% | 132,952 | 213,567,700 |
| 2024-07-22 | 15.76 | 16.68 | 15.67 | 16.27 | +2.97% | 97,012 | 157,363,691 |
| 2024-07-19 | 15.91 | 16.35 | 15.77 | 15.8 | -1.43% | 84,298 | 135,990,241 |
| 2024-07-18 | 15.8 | 16.29 | 15.51 | 16.03 | +0.88% | 83,005 | 131,675,225 |
| 2024-07-17 | 16.97 | 16.97 | 15.88 | 15.89 | -6.36% | 110,581 | 179,334,424 |
| 2024-07-16 | 16.11 | 17.25 | 15.93 | 16.97 | +4.3% | 130,780 | 217,854,576 |
| 2024-07-15 | 16.54 | 16.72 | 16.13 | 16.27 | -1.81% | 64,400 | 105,015,087 |
| 2024-07-12 | 16.76 | 16.76 | 16.29 | 16.57 | -1.43% | 87,327 | 143,952,268 |
| 2024-07-11 | 16.88 | 17.3 | 16.6 | 16.81 | +0.9% | 120,790 | 204,397,152 |
| 2024-07-10 | 16.43 | 17.08 | 16.38 | 16.66 | +0.85% | 116,154 | 194,880,463 |
| 2024-07-09 | 16 | 16.61 | 15.6 | 16.52 | +4.03% | 143,693 | 231,628,705 |
| 2024-07-08 | 16.33 | 16.39 | 15.8 | 15.88 | -4.05% | 116,558 | 186,823,149 |
| 2024-07-05 | 17.23 | 17.35 | 16.15 | 16.55 | -3.44% | 149,796 | 245,684,756 |
| 2024-07-04 | 17.51 | 18.13 | 17.1 | 17.14 | +1.24% | 189,436 | 332,869,866 |
| 2024-07-03 | 18 | 18.25 | 16.8 | 16.93 | -2.92% | 121,072 | 209,638,173 |
| 2024-07-02 | 17.88 | 18.38 | 17.34 | 17.44 | +0.17% | 139,566 | 247,540,256 |
| 2024-07-01 | 17.93 | 18 | 16.67 | 17.41 | -2.9% | 187,948 | 322,882,185 |
| 2024-06-28 | 17.75 | 18.27 | 17.62 | 17.93 | +0.73% | 98,127 | 176,450,256 |
| 2024-06-27 | 18.51 | 18.6 | 17.6 | 17.8 | -4.3% | 141,748 | 255,058,260 |
| 2024-06-26 | 18.04 | 18.68 | 17.75 | 18.6 | +2.93% | 120,948 | 220,772,856 |
| 2024-06-25 | 18.58 | 18.63 | 17.9 | 18.07 | -1.26% | 107,233 | 195,262,570 |
| 2024-06-24 | 19.24 | 19.48 | 18.28 | 18.3 | -4.98% | 127,689 | 240,576,316 |
| 2024-06-21 | 18.59 | 19.53 | 18 | 19.26 | +3.22% | 173,022 | 328,810,564 |
| 2024-06-20 | 18.97 | 19.07 | 18.48 | 18.66 | -1.63% | 100,163 | 187,920,759 |
| 2024-06-19 | 19.27 | 19.47 | 18.86 | 18.97 | -1.96% | 124,014 | 237,512,159 |
| 2024-06-18 | 18.55 | 19.5 | 18.32 | 19.35 | +4.48% | 280,105 | 535,987,656 |
| 2024-06-17 | 19.1 | 19.5 | 18.24 | 18.52 | -5.41% | 385,241 | 719,679,532 |
| 2024-06-14 | 20.51 | 20.6 | 19.58 | 19.58 | -10.02% | 117,629 | 232,365,080 |
| 2024-06-13 | 20.4 | 21.96 | 20.28 | 21.76 | +6.67% | 239,479 | 510,075,919 |
| 2024-06-12 | 20.6 | 21.39 | 20.12 | 20.4 | -2.02% | 155,437 | 321,652,027 |
| 2024-06-11 | 21.21 | 21.3 | 19.49 | 20.82 | -3.3% | 277,737 | 562,444,473 |
| 2024-06-07 | 21.05 | 22.6 | 20.9 | 21.53 | +2.62% | 288,048 | 623,752,482 |
| 2024-06-06 | 22.48 | 22.48 | 20.66 | 20.98 | -7.94% | 304,211 | 653,264,243 |
| 2024-06-05 | 21.09 | 22.96 | 21.09 | 22.79 | +6.84% | 259,838 | 578,269,646 |
| 2024-06-04 | 21.5 | 22.2 | 20.82 | 21.33 | -1.48% | 205,199 | 439,138,967 |
| 2024-06-03 | 19.9 | 22.21 | 19.85 | 21.65 | +7.23% | 297,290 | 635,965,591 |
| 2024-05-31 | 19 | 20.35 | 18.91 | 20.19 | +6.26% | 205,132 | 406,031,755 |
| 2024-05-30 | 18.19 | 19.16 | 17.92 | 19 | +4.45% | 152,637 | 286,921,762 |
| 2024-05-29 | 18.1 | 18.35 | 17.5 | 18.19 | +0.28% | 86,742 | 155,830,794 |
| 2024-05-28 | 18 | 18.25 | 17.48 | 18.14 | +2.43% | 121,129 | 218,623,654 |
| 2024-05-27 | 18.35 | 18.48 | 17.43 | 17.71 | -2.69% | 137,079 | 243,725,539 |
| 2024-05-24 | 18.93 | 19.21 | 17.95 | 18.2 | -2.88% | 147,395 | 272,339,399 |
| 2024-05-23 | 18.64 | 19.34 | 18.37 | 18.74 | -0.27% | 141,499 | 267,736,966 |
| 2024-05-22 | 18.47 | 19.67 | 18.2 | 18.79 | +3.24% | 208,194 | 398,671,922 |
| 2024-05-21 | 18.4 | 18.75 | 17.7 | 18.2 | -2.15% | 96,986 | 176,102,133 |
| 2024-05-20 | 18.33 | 18.75 | 18 | 18.6 | +1.47% | 133,862 | 246,471,614 |
| 2024-05-17 | 17.46 | 18.5 | 17.25 | 18.33 | +5.04% | 185,061 | 331,103,958 |
| 2024-05-16 | 16.49 | 17.9 | 16.49 | 17.45 | +6.14% | 205,503 | 356,046,078 |
| 2024-05-15 | 16.62 | 17 | 16.36 | 16.44 | -1.08% | 90,837 | 151,159,236 |
| 2024-05-14 | 16.5 | 17.61 | 16.3 | 16.62 | +2.09% | 133,998 | 225,063,968 |
| 2024-05-13 | 16.9 | 17.12 | 16.11 | 16.28 | -4.91% | 136,240 | 225,267,807 |
| 2024-05-10 | 17.1 | 17.3 | 16.83 | 17.12 | -0.93% | 73,504 | 125,392,153 |
| 2024-05-09 | 17.32 | 17.55 | 17.08 | 17.28 | +0.06% | 84,422 | 146,336,064 |
| 2024-05-08 | 17.95 | 18.09 | 17.18 | 17.27 | -4.59% | 133,373 | 232,473,529 |
| 2024-05-07 | 18.24 | 18.41 | 17.7 | 18.1 | -0.77% | 163,677 | 295,200,854 |
| 2024-05-06 | 17.21 | 18.24 | 17.08 | 18.24 | +10.01% | 215,071 | 380,545,061 |
| 2024-04-30 | 16.13 | 17.16 | 16.13 | 16.58 | +1.84% | 149,804 | 250,901,780 |
| 2024-04-29 | 16.38 | 16.76 | 15.7 | 16.28 | +0.93% | 170,710 | 276,274,128 |
| 2024-04-26 | 15.58 | 16.5 | 15.5 | 16.13 | +4.2% | 179,000 | 286,755,707 |
| 2024-04-25 | 15.43 | 15.74 | 15.23 | 15.48 | +0.85% | 149,217 | 231,148,024 |
| 2024-04-24 | 15.3 | 16 | 15.16 | 15.35 | +1.32% | 210,875 | 325,044,261 |
| 2024-04-23 | 14.07 | 15.47 | 14.05 | 15.15 | +7.75% | 261,694 | 391,584,673 |
| 2024-04-22 | 14.09 | 14.25 | 13.85 | 14.06 | -0.85% | 96,404 | 135,911,597 |
| 2024-04-19 | 13.88 | 14.35 | 13.51 | 14.18 | -0.35% | 179,765 | 249,769,467 |
| 2024-04-18 | 13.58 | 14.94 | 13.37 | 14.23 | +4.79% | 263,498 | 379,792,464 |
| 2024-04-17 | 13.53 | 13.86 | 13.13 | 13.58 | +2.11% | 148,026 | 199,461,174 |
| 2024-04-16 | 13.89 | 13.91 | 13 | 13.3 | -4.18% | 128,076 | 171,078,810 |
| 2024-04-15 | 14.77 | 14.94 | 13.38 | 13.88 | -6.03% | 197,997 | 275,516,811 |
| 2024-04-12 | 14.53 | 15.1 | 14.53 | 14.77 | +1.3% | 84,048 | 125,205,070 |
| 2024-04-11 | 14.62 | 14.92 | 14.41 | 14.58 | -0.75% | 101,487 | 148,735,377 |
| 2024-04-10 | 15.75 | 15.75 | 14.39 | 14.69 | -6.61% | 144,674 | 216,317,775 |
| 2024-04-09 | 15.05 | 15.98 | 14.9 | 15.73 | +3.22% | 170,298 | 264,432,989 |
| 2024-04-08 | 15.18 | 15.68 | 15.02 | 15.24 | +1.46% | 141,219 | 216,737,664 |
| 2024-04-03 | 15.93 | 15.93 | 14.72 | 15.02 | -4.63% | 162,203 | 245,156,213 |
| 2024-04-02 | 15.9 | 16.04 | 15.67 | 15.75 | -0.94% | 122,943 | 194,565,915 |
| 2024-04-01 | 15.05 | 16.13 | 15.05 | 15.9 | +4.81% | 195,374 | 307,314,083 |
| 2024-03-29 | 15 | 15.39 | 14.58 | 15.17 | +0.46% | 150,068 | 224,286,404 |
| 2024-03-28 | 14.24 | 15.47 | 14.24 | 15.1 | +5.23% | 211,920 | 318,726,140 |
| 2024-03-27 | 14.65 | 14.93 | 14.07 | 14.35 | -1.24% | 241,729 | 350,565,830 |
| 2024-03-26 | 15.23 | 15.37 | 14.37 | 14.53 | -4.91% | 235,988 | 348,169,067 |
| 2024-03-25 | 16.4 | 17 | 15.08 | 15.28 | -8.78% | 290,280 | 460,336,341 |
| 2024-03-22 | 15.99 | 16.96 | 15.85 | 16.75 | +4.23% | 223,565 | 367,694,769 |
| 2024-03-21 | 15.48 | 16.5 | 15.3 | 16.07 | +3.34% | 199,601 | 316,664,308 |
| 2024-03-20 | 15.43 | 15.7 | 15.34 | 15.55 | +0.06% | 102,355 | 158,785,065 |
| 2024-03-19 | 15.81 | 15.84 | 15.35 | 15.54 | -3.06% | 151,107 | 235,041,900 |
| 2024-03-18 | 16.3 | 16.4 | 15.67 | 16.03 | -1.66% | 199,144 | 316,874,962 |
| 2024-03-15 | 15.15 | 16.33 | 15.07 | 16.3 | +5.84% | 261,002 | 412,406,153 |
| 2024-03-14 | 15.28 | 16.33 | 15.03 | 15.4 | +0.2% | 247,891 | 386,811,543 |
| 2024-03-13 | 14.8 | 15.48 | 14.69 | 15.37 | +2.81% | 262,141 | 397,349,919 |
| 2024-03-12 | 14.46 | 15.83 | 14.46 | 14.95 | +3.89% | 371,551 | 568,506,332 |
| 2024-03-11 | 13.8 | 14.77 | 13.7 | 14.39 | +3.75% | 128,711 | 183,587,516 |
| 2024-03-08 | 13.75 | 14.05 | 13.47 | 13.87 | +0.87% | 103,834 | 143,268,229 |
| 2024-03-07 | 14.89 | 14.94 | 13.68 | 13.75 | -6.46% | 180,513 | 256,517,031 |
| 2024-03-06 | 13.67 | 14.9 | 13.67 | 14.7 | +5.15% | 207,965 | 298,024,305 |
| 2024-03-05 | 14.2 | 14.6 | 13.74 | 13.98 | -2.85% | 150,943 | 212,681,594 |
| 2024-03-04 | 13.83 | 14.66 | 13.51 | 14.39 | +3.82% | 200,491 | 283,534,044 |
| 2024-03-01 | 13.83 | 13.94 | 13.43 | 13.86 | +0.95% | 169,940 | 232,719,585 |
| 2024-02-29 | 12.54 | 13.73 | 12.54 | 13.73 | +10.02% | 202,836 | 269,708,613 |
| 2024-02-28 | 13.48 | 13.71 | 12.36 | 12.48 | -8.44% | 202,842 | 265,544,906 |
| 2024-02-27 | 13.3 | 13.87 | 13.01 | 13.63 | +1.72% | 215,151 | 287,817,551 |
| 2024-02-26 | 13.23 | 14.13 | 13.07 | 13.4 | +4.28% | 282,392 | 379,985,271 |
| 2024-02-23 | 11.79 | 12.85 | 11.79 | 12.85 | +10.02% | 258,442 | 321,645,841 |
| 2024-02-22 | 10.55 | 11.81 | 10.55 | 11.68 | +8.75% | 262,312 | 297,678,230 |
| 2024-02-21 | 10.44 | 11.26 | 10.26 | 10.74 | +2.38% | 260,284 | 284,504,789 |
| 2024-02-20 | 9.51 | 10.49 | 9.25 | 10.49 | +9.96% | 200,124 | 200,402,808 |
| 2024-02-19 | 9.48 | 9.94 | 9.3 | 9.54 | +4.49% | 169,935 | 163,463,043 |
| 2024-02-08 | 8.5 | 9.13 | 7.47 | 9.13 | +10% | 206,778 | 179,871,953 |
| 2024-02-07 | 8.89 | 9.25 | 8.19 | 8.3 | -7.57% | 239,094 | 208,821,341 |
| 2024-02-06 | 8.66 | 9.42 | 7.96 | 8.98 | +1.81% | 187,715 | 164,231,184 |
| 2024-02-05 | 9.6 | 9.8 | 8.82 | 8.82 | -10% | 157,543 | 142,663,282 |
| 2024-02-02 | 10.75 | 10.9 | 9.67 | 9.8 | -8.75% | 160,697 | 161,591,482 |
| 2024-02-01 | 10.66 | 11.11 | 10.36 | 10.74 | +0.47% | 121,130 | 130,847,546 |
| 2024-01-31 | 11.17 | 11.41 | 10.64 | 10.69 | -4.47% | 88,941 | 97,225,929 |
| 2024-01-30 | 11.17 | 11.97 | 10.8 | 11.19 | -0.27% | 135,667 | 155,927,497 |
| 2024-01-29 | 11.44 | 11.82 | 11.13 | 11.22 | -2.09% | 119,175 | 136,367,547 |
| 2024-01-26 | 11.8 | 11.8 | 11.07 | 11.46 | -3.29% | 197,086 | 224,771,388 |
| 2024-01-25 | 12.22 | 12.3 | 11.4 | 11.85 | -4.2% | 178,964 | 210,605,652 |
| 2024-01-24 | 12.1 | 12.44 | 11.7 | 12.37 | +3.17% | 131,340 | 158,655,103 |
| 2024-01-23 | 11.5 | 12.06 | 11.49 | 11.99 | +3.72% | 134,793 | 159,191,588 |
| 2024-01-22 | 12.4 | 12.49 | 11.48 | 11.56 | -6.77% | 104,064 | 123,935,436 |
| 2024-01-19 | 12.8 | 12.93 | 12.28 | 12.4 | -2.44% | 90,549 | 113,719,638 |
| 2024-01-18 | 12.4 | 12.84 | 12.2 | 12.71 | +0.95% | 120,981 | 150,846,732 |
| 2024-01-17 | 12.63 | 13.09 | 12.34 | 12.59 | -1.56% | 152,022 | 193,461,896 |
| 2024-01-16 | 12.15 | 13.13 | 12 | 12.79 | +7.12% | 268,004 | 341,267,948 |
| 2024-01-15 | 11.93 | 12.13 | 11.72 | 11.94 | -0.75% | 115,909 | 138,625,845 |
| 2024-01-12 | 12.88 | 12.97 | 11.85 | 12.03 | -6.96% | 221,741 | 268,992,631 |
| 2024-01-11 | 12.86 | 13.05 | 12.7 | 12.93 | +0.86% | 83,762 | 108,166,917 |
| 2024-01-10 | 13.52 | 13.52 | 12.8 | 12.82 | -4.75% | 129,496 | 167,610,838 |
| 2024-01-09 | 13.43 | 13.86 | 13.15 | 13.46 | +0.9% | 87,284 | 117,485,262 |
| 2024-01-08 | 14.08 | 14.09 | 13.18 | 13.34 | -5.39% | 127,287 | 171,493,079 |
| 2024-01-05 | 14.65 | 14.93 | 13.99 | 14.1 | -3.75% | 111,896 | 160,837,168 |
| 2024-01-04 | 14.52 | 15.36 | 14.51 | 14.65 | -0.27% | 131,337 | 196,165,825 |
| 2024-01-03 | 14.79 | 14.87 | 14 | 14.69 | -0.54% | 121,378 | 176,539,506 |
| 2024-01-02 | 14.8 | 15.12 | 14.5 | 14.77 | -0.4% | 127,227 | 187,983,950 |
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：