股票概览
13.45
-2.18%
-0.3
13.78
开盘价
13.87
最高价
13.42
最低价
36,298
成交量
数据更新至: 2024-12-31
技术指标
13.98
MA5 (5日均线)
14.42
MA10 (10日均线)
15.33
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 | 13.78 | 13.87 | 13.42 | 13.45 | -2.18% | 36,298 | 49,247,897 |
| 2024-12-30 | 14.25 | 14.26 | 13.69 | 13.75 | -4.11% | 48,231 | 66,898,853 |
| 2024-12-27 | 14.29 | 14.48 | 14.21 | 14.34 | +0.35% | 26,536 | 38,137,582 |
| 2024-12-26 | 14.14 | 14.38 | 14.11 | 14.29 | +1.42% | 25,835 | 36,856,961 |
| 2024-12-25 | 14.6 | 14.6 | 13.96 | 14.09 | -2.89% | 36,949 | 52,303,900 |
| 2024-12-24 | 14.38 | 14.77 | 14.36 | 14.51 | +1.68% | 38,679 | 56,212,033 |
| 2024-12-23 | 15.29 | 15.29 | 14.19 | 14.27 | -6.79% | 63,334 | 92,826,472 |
| 2024-12-20 | 15.13 | 15.4 | 15.07 | 15.31 | +1.46% | 42,056 | 64,156,510 |
| 2024-12-19 | 14.95 | 15.13 | 14.83 | 15.09 | -0.07% | 34,962 | 52,351,040 |
| 2024-12-18 | 15.06 | 15.32 | 14.8 | 15.1 | -0.92% | 51,578 | 77,591,532 |
| 2024-12-17 | 15.98 | 15.98 | 15.2 | 15.24 | -3.97% | 58,550 | 90,517,667 |
| 2024-12-16 | 16.4 | 16.5 | 15.78 | 15.87 | -3.88% | 76,458 | 122,555,972 |
| 2024-12-13 | 16.96 | 16.96 | 16.45 | 16.51 | -3.22% | 75,591 | 125,918,034 |
| 2024-12-12 | 16.57 | 17.39 | 16.48 | 17.06 | +2.9% | 112,809 | 191,996,383 |
| 2024-12-11 | 16.43 | 16.62 | 16.42 | 16.58 | -0.36% | 72,059 | 119,027,513 |
| 2024-12-10 | 16.56 | 16.97 | 16.2 | 16.64 | +3.16% | 129,295 | 214,314,499 |
| 2024-12-09 | 16.19 | 16.34 | 15.95 | 16.13 | -0.8% | 55,736 | 90,083,017 |
| 2024-12-06 | 16.16 | 16.32 | 15.86 | 16.26 | +0.68% | 66,730 | 107,778,170 |
| 2024-12-05 | 15.8 | 16.25 | 15.8 | 16.15 | +1.44% | 57,192 | 92,210,570 |
| 2024-12-04 | 16.2 | 16.3 | 15.8 | 15.92 | -2.39% | 65,390 | 104,810,087 |
| 2024-12-03 | 16.45 | 16.51 | 16.11 | 16.31 | -0.97% | 58,388 | 95,151,271 |
| 2024-12-02 | 16.27 | 16.5 | 16.16 | 16.47 | +1.23% | 68,011 | 111,353,829 |
| 2024-11-29 | 15.88 | 16.33 | 15.64 | 16.27 | +2.01% | 80,027 | 128,708,933 |
| 2024-11-28 | 16.08 | 16.38 | 15.91 | 15.95 | -0.81% | 78,162 | 126,185,433 |
| 2024-11-27 | 16.03 | 16.09 | 15.46 | 16.08 | -0.43% | 94,624 | 148,825,877 |
| 2024-11-26 | 16.77 | 16.77 | 16.1 | 16.15 | -3.81% | 89,536 | 146,463,594 |
| 2024-11-25 | 16.75 | 17.09 | 16.29 | 16.79 | +0.54% | 107,603 | 178,874,340 |
| 2024-11-22 | 18 | 18.1 | 16.69 | 16.7 | -7.99% | 149,679 | 260,664,148 |
| 2024-11-21 | 18.71 | 18.71 | 17.9 | 18.15 | -3.04% | 160,749 | 291,732,076 |
| 2024-11-20 | 18.37 | 19.03 | 17.86 | 18.72 | +2.07% | 189,676 | 353,596,625 |
| 2024-11-19 | 17.63 | 18.4 | 17.12 | 18.34 | +0.38% | 195,059 | 346,651,553 |
| 2024-11-18 | 20 | 20.19 | 18.27 | 18.27 | -10% | 295,352 | 554,889,190 |
| 2024-11-15 | 18.01 | 20.91 | 17.74 | 20.3 | +6.79% | 442,745 | 869,450,154 |
| 2024-11-14 | 18.83 | 20.17 | 18.83 | 19.01 | +3.65% | 375,189 | 739,971,890 |
| 2024-11-13 | 17.99 | 18.58 | 17.71 | 18.34 | +2.17% | 106,719 | 193,938,282 |
| 2024-11-12 | 18.43 | 18.79 | 17.76 | 17.95 | -2.45% | 117,271 | 214,071,913 |
| 2024-11-11 | 17.28 | 18.48 | 17.25 | 18.4 | +6.48% | 149,726 | 270,415,655 |
| 2024-11-08 | 17.51 | 17.98 | 17.23 | 17.28 | -0.69% | 104,811 | 184,755,218 |
| 2024-11-07 | 16.72 | 17.42 | 16.58 | 17.4 | +3.08% | 97,203 | 166,300,671 |
| 2024-11-06 | 16.92 | 17.5 | 16.75 | 16.88 | -0.53% | 97,496 | 167,287,684 |
| 2024-11-05 | 16.6 | 17.01 | 16.52 | 16.97 | +1.98% | 76,647 | 129,203,793 |
| 2024-11-04 | 16.2 | 16.72 | 16.13 | 16.64 | +2.21% | 52,042 | 86,057,208 |
| 2024-11-01 | 17 | 17.3 | 16.22 | 16.28 | -5.02% | 112,585 | 187,308,060 |
| 2024-10-31 | 17.2 | 17.28 | 16.68 | 17.14 | -0.46% | 113,583 | 193,828,540 |
| 2024-10-30 | 17.45 | 17.76 | 16.89 | 17.22 | -1.2% | 132,835 | 229,547,463 |
| 2024-10-29 | 17.08 | 17.74 | 16.95 | 17.43 | +3.14% | 166,394 | 288,339,397 |
| 2024-10-28 | 16.81 | 17.14 | 16.52 | 16.9 | +1.26% | 93,030 | 156,462,682 |
| 2024-10-25 | 16.06 | 16.85 | 16.04 | 16.69 | +3.66% | 107,707 | 178,833,433 |
| 2024-10-24 | 16.7 | 16.7 | 16.04 | 16.1 | -3.13% | 65,650 | 106,482,329 |
| 2024-10-23 | 17 | 17.07 | 16.49 | 16.62 | -1.19% | 107,759 | 180,372,172 |
| 2024-10-22 | 16.19 | 16.9 | 15.95 | 16.82 | +5.13% | 125,045 | 204,436,941 |
| 2024-10-21 | 15.95 | 16.22 | 15.85 | 16 | +0.38% | 97,427 | 156,062,512 |
| 2024-10-18 | 15.55 | 16.16 | 15.32 | 15.94 | +2.57% | 88,585 | 139,153,142 |
| 2024-10-17 | 15.69 | 15.94 | 15.45 | 15.54 | -0.96% | 61,860 | 96,792,562 |
| 2024-10-16 | 15.43 | 15.88 | 15.41 | 15.69 | -0.06% | 56,144 | 87,805,404 |
| 2024-10-15 | 16.28 | 16.3 | 15.7 | 15.7 | -5.93% | 123,707 | 197,038,169 |
| 2024-10-14 | 16.61 | 17.16 | 16.36 | 16.69 | +0.91% | 108,031 | 181,177,689 |
| 2024-10-11 | 16.26 | 17.28 | 16.01 | 16.54 | +2.04% | 119,467 | 198,717,609 |
| 2024-10-10 | 16.5 | 17.09 | 16 | 16.21 | -5.15% | 107,227 | 175,899,705 |
| 2024-10-09 | 18.5 | 18.53 | 17.09 | 17.09 | -10.01% | 141,499 | 247,625,928 |
| 2024-10-08 | 19.06 | 19.06 | 17.7 | 18.99 | +9.58% | 207,379 | 385,803,251 |
| 2024-09-30 | 16.7 | 17.34 | 16 | 17.33 | +9.96% | 201,551 | 338,837,309 |
| 2024-09-27 | 14.9 | 16.3 | 14.9 | 15.76 | +6.13% | 126,821 | 198,180,350 |
| 2024-09-26 | 14.42 | 14.87 | 14.38 | 14.85 | +1.43% | 109,298 | 160,076,042 |
| 2024-09-25 | 14.33 | 14.93 | 14.3 | 14.64 | +1.6% | 156,132 | 228,435,371 |
| 2024-09-24 | 13.79 | 14.41 | 13.63 | 14.41 | +4.95% | 150,245 | 211,506,466 |
| 2024-09-23 | 14.08 | 14.09 | 13.63 | 13.73 | -1.44% | 75,169 | 103,768,061 |
| 2024-09-20 | 13.79 | 13.96 | 13.66 | 13.93 | +0.14% | 93,910 | 129,760,003 |
| 2024-09-19 | 13.74 | 14.05 | 13.47 | 13.91 | +0.65% | 109,588 | 151,718,591 |
| 2024-09-18 | 14.5 | 14.59 | 13.61 | 13.82 | -4.43% | 123,550 | 171,526,761 |
| 2024-09-13 | 14.7 | 14.84 | 14.31 | 14.46 | -0.82% | 136,981 | 199,038,836 |
| 2024-09-12 | 15.19 | 15.19 | 14.37 | 14.58 | -5.39% | 247,328 | 362,365,323 |
| 2024-09-11 | 13.99 | 15.41 | 13.9 | 15.41 | +9.99% | 277,574 | 405,948,179 |
| 2024-09-10 | 12.88 | 14.01 | 12.81 | 14.01 | +9.97% | 231,372 | 320,183,101 |
| 2024-09-09 | 12.66 | 12.88 | 12.53 | 12.74 | -0.47% | 40,979 | 51,915,127 |
| 2024-09-06 | 13.42 | 13.54 | 12.77 | 12.8 | -4.55% | 80,547 | 105,690,252 |
| 2024-09-05 | 13.37 | 13.62 | 13.22 | 13.41 | -1.03% | 81,818 | 109,592,597 |
| 2024-09-04 | 13.14 | 13.55 | 13.01 | 13.55 | +3.12% | 119,651 | 160,037,492 |
| 2024-09-03 | 12.69 | 13.31 | 12.54 | 13.14 | +3.55% | 75,273 | 98,257,586 |
| 2024-09-02 | 13.1 | 13.15 | 12.67 | 12.69 | -2.76% | 57,285 | 73,991,004 |
| 2024-08-30 | 12.72 | 13.21 | 12.61 | 13.05 | +1.95% | 72,146 | 93,627,914 |
| 2024-08-29 | 12.47 | 12.96 | 12.44 | 12.8 | +1.75% | 61,853 | 78,779,021 |
| 2024-08-28 | 12.78 | 12.8 | 12.38 | 12.58 | -1.56% | 46,642 | 58,667,353 |
| 2024-08-27 | 13.14 | 13.18 | 12.59 | 12.78 | -2.81% | 104,614 | 134,003,571 |
| 2024-08-26 | 12.05 | 13.15 | 12.05 | 13.15 | +10.04% | 52,894 | 68,856,251 |
| 2024-08-23 | 12.39 | 12.47 | 11.9 | 11.95 | -4.48% | 85,800 | 103,831,372 |
| 2024-08-22 | 13.6 | 13.78 | 12.35 | 12.51 | -7.95% | 112,555 | 148,435,214 |
| 2024-08-21 | 13.15 | 13.79 | 12.86 | 13.59 | +4.14% | 105,418 | 142,166,347 |
| 2024-08-20 | 12.94 | 13.05 | 12.84 | 13.05 | +0.77% | 35,687 | 46,292,663 |
| 2024-08-19 | 12.99 | 13.11 | 12.72 | 12.95 | -0.77% | 47,950 | 61,915,162 |
| 2024-08-16 | 13.45 | 13.5 | 13.05 | 13.05 | -1.88% | 41,158 | 54,459,423 |
| 2024-08-15 | 13.07 | 13.42 | 12.88 | 13.3 | +0.91% | 52,784 | 69,687,985 |
| 2024-08-14 | 13.31 | 13.59 | 13.15 | 13.18 | -1.57% | 48,470 | 64,479,605 |
| 2024-08-13 | 13.18 | 13.57 | 12.97 | 13.39 | +1.21% | 61,434 | 81,577,041 |
| 2024-08-12 | 13.1 | 13.38 | 12.95 | 13.23 | +0.08% | 44,109 | 58,146,268 |
| 2024-08-09 | 13.56 | 13.68 | 13.21 | 13.22 | -3.01% | 57,091 | 76,730,637 |
| 2024-08-08 | 13.53 | 13.77 | 13.27 | 13.63 | +1.26% | 84,852 | 114,774,775 |
| 2024-08-07 | 13.81 | 13.9 | 13.45 | 13.46 | -2.96% | 82,686 | 112,265,413 |
| 2024-08-06 | 13.87 | 14.3 | 13.6 | 13.87 | 0% | 133,445 | 185,063,164 |
| 2024-08-05 | 15.28 | 15.28 | 13.87 | 13.87 | -9.99% | 201,142 | 288,869,823 |
| 2024-08-02 | 13.89 | 15.41 | 13.8 | 15.41 | +9.99% | 190,362 | 283,773,401 |
| 2024-08-01 | 13.88 | 14.58 | 13.7 | 14.01 | +2.49% | 187,259 | 262,239,683 |
| 2024-07-31 | 12.3 | 13.67 | 12.29 | 13.67 | +9.98% | 121,786 | 160,206,056 |
| 2024-07-30 | 12.4 | 12.7 | 12.36 | 12.43 | -0.48% | 49,011 | 61,409,542 |
| 2024-07-29 | 12.55 | 12.79 | 12.11 | 12.49 | +0.81% | 61,292 | 76,120,670 |
| 2024-07-26 | 12.1 | 12.43 | 12.09 | 12.39 | +1.64% | 55,295 | 68,106,449 |
| 2024-07-25 | 12.05 | 12.46 | 12.01 | 12.19 | +0.74% | 67,314 | 82,602,228 |
| 2024-07-24 | 12.3 | 12.48 | 11.97 | 12.1 | -2.02% | 68,727 | 83,568,017 |
| 2024-07-23 | 12.63 | 12.77 | 12.31 | 12.35 | -2.22% | 58,648 | 73,490,465 |
| 2024-07-22 | 12.8 | 12.92 | 12.58 | 12.63 | -1.33% | 79,736 | 101,395,760 |
| 2024-07-19 | 12.16 | 13.44 | 12.06 | 12.8 | +4.75% | 144,143 | 184,041,481 |
| 2024-07-18 | 12.2 | 12.25 | 11.9 | 12.22 | -2% | 89,314 | 107,827,915 |
| 2024-07-17 | 12.39 | 12.72 | 12.22 | 12.47 | +0.56% | 93,174 | 116,475,188 |
| 2024-07-16 | 12.5 | 12.68 | 12.12 | 12.4 | +0.57% | 95,822 | 118,757,713 |
| 2024-07-15 | 13 | 13.52 | 12.22 | 12.33 | -4.79% | 190,886 | 243,671,939 |
| 2024-07-12 | 11.78 | 12.95 | 11.77 | 12.95 | +10.03% | 134,187 | 166,273,182 |
| 2024-07-11 | 11.05 | 11.77 | 10.9 | 11.77 | +10% | 67,975 | 77,168,711 |
| 2024-07-10 | 10.64 | 11.1 | 10.52 | 10.7 | +0.75% | 53,410 | 57,898,934 |
| 2024-07-09 | 10.76 | 10.78 | 10.32 | 10.62 | -0.93% | 36,721 | 38,665,923 |
| 2024-07-08 | 10.99 | 10.99 | 10.69 | 10.72 | -2.72% | 30,612 | 33,009,255 |
| 2024-07-05 | 10.92 | 11.07 | 10.69 | 11.02 | +0.92% | 30,982 | 33,866,780 |
| 2024-07-04 | 11.37 | 11.42 | 10.91 | 10.92 | -3.87% | 34,704 | 38,501,747 |
| 2024-07-03 | 11.39 | 11.57 | 11.28 | 11.36 | -0.26% | 27,671 | 31,537,797 |
| 2024-07-02 | 11.28 | 11.55 | 11.2 | 11.39 | +0.26% | 31,345 | 35,751,612 |
| 2024-07-01 | 11.48 | 11.6 | 11.11 | 11.36 | -0.61% | 36,385 | 41,010,547 |
| 2024-06-28 | 11.35 | 11.69 | 11.35 | 11.43 | +0.18% | 39,832 | 45,962,802 |
| 2024-06-27 | 11.46 | 11.67 | 11.33 | 11.41 | -1.3% | 54,334 | 62,538,744 |
| 2024-06-26 | 10.9 | 11.7 | 10.72 | 11.56 | +6.06% | 82,247 | 92,966,854 |
| 2024-06-25 | 10.84 | 11 | 10.68 | 10.9 | +0.46% | 44,519 | 48,428,953 |
| 2024-06-24 | 11.24 | 11.24 | 10.76 | 10.85 | -3.98% | 56,486 | 61,679,977 |
| 2024-06-21 | 11.55 | 11.56 | 11.22 | 11.3 | -2.16% | 43,069 | 48,858,306 |
| 2024-06-20 | 12.2 | 12.22 | 11.53 | 11.55 | -5.33% | 66,652 | 78,229,086 |
| 2024-06-19 | 12.62 | 12.65 | 12.18 | 12.2 | -3.33% | 43,827 | 54,140,530 |
| 2024-06-18 | 12.8 | 12.86 | 12.55 | 12.62 | -1.33% | 48,022 | 60,984,269 |
| 2024-06-17 | 13.06 | 13.06 | 12.74 | 12.79 | -1.84% | 37,123 | 47,749,535 |
| 2024-06-14 | 13.1 | 13.17 | 12.88 | 13.03 | -1.14% | 38,857 | 50,625,321 |
| 2024-06-13 | 13.25 | 13.43 | 13.09 | 13.18 | -0.6% | 35,521 | 47,016,900 |
| 2024-06-12 | 12.95 | 13.37 | 12.94 | 13.26 | +2.16% | 43,321 | 57,001,045 |
| 2024-06-11 | 12.8 | 12.99 | 12.53 | 12.98 | +1.41% | 44,207 | 56,698,230 |
| 2024-06-07 | 12.56 | 12.92 | 12.49 | 12.8 | +2.73% | 56,187 | 71,386,219 |
| 2024-06-06 | 13.35 | 13.5 | 12.37 | 12.46 | -7.08% | 87,205 | 111,279,843 |
| 2024-06-05 | 13.69 | 13.75 | 13.41 | 13.41 | -2.33% | 40,479 | 54,873,818 |
| 2024-06-04 | 14.04 | 14.11 | 13.53 | 13.73 | -2.83% | 58,044 | 79,494,045 |
| 2024-06-03 | 14.53 | 14.54 | 14.02 | 14.13 | -2.75% | 43,923 | 62,305,529 |
| 2024-05-31 | 14.74 | 14.75 | 14.49 | 14.53 | -0.95% | 31,972 | 46,561,966 |
| 2024-05-30 | 14.92 | 14.96 | 14.66 | 14.67 | -1.48% | 29,449 | 43,457,316 |
| 2024-05-29 | 14.98 | 15.25 | 14.77 | 14.89 | +1.64% | 45,437 | 68,139,376 |
| 2024-05-28 | 15.06 | 15.1 | 14.64 | 14.65 | -2.98% | 37,740 | 55,846,279 |
| 2024-05-27 | 15.11 | 15.2 | 14.64 | 15.1 | -0.33% | 49,041 | 72,752,198 |
| 2024-05-24 | 15.39 | 15.57 | 15.15 | 15.15 | -2.26% | 37,971 | 58,058,862 |
| 2024-05-23 | 16.1 | 16.1 | 15.46 | 15.5 | -3.97% | 56,396 | 88,402,634 |
| 2024-05-22 | 15.9 | 16.19 | 15.77 | 16.14 | +1.7% | 46,323 | 74,412,679 |
| 2024-05-21 | 16.36 | 16.36 | 15.87 | 15.87 | -3% | 48,282 | 77,301,408 |
| 2024-05-20 | 16.09 | 16.65 | 16 | 16.36 | +3.22% | 72,667 | 118,150,191 |
| 2024-05-17 | 15.97 | 15.97 | 15.43 | 15.85 | -0.56% | 60,681 | 95,002,912 |
| 2024-05-16 | 16.26 | 16.38 | 15.91 | 15.94 | -1.97% | 46,519 | 75,123,700 |
| 2024-05-15 | 16.41 | 16.54 | 16.25 | 16.26 | -0.61% | 29,946 | 48,887,099 |
| 2024-05-14 | 16.34 | 16.52 | 16.2 | 16.36 | +0.12% | 39,125 | 63,790,256 |
| 2024-05-13 | 16.79 | 16.79 | 16.2 | 16.34 | -3.2% | 57,523 | 94,098,706 |
| 2024-05-10 | 17.45 | 17.48 | 16.76 | 16.88 | -2.76% | 72,123 | 122,349,633 |
| 2024-05-09 | 16.88 | 17.5 | 16.75 | 17.36 | +3.95% | 95,755 | 165,808,231 |
| 2024-05-08 | 17.12 | 17.19 | 16.65 | 16.7 | -2.85% | 59,525 | 100,414,796 |
| 2024-05-07 | 17.37 | 17.39 | 17.07 | 17.19 | +0.82% | 53,171 | 91,479,499 |
| 2024-05-06 | 17.2 | 17.39 | 16.99 | 17.05 | +0.53% | 60,256 | 103,363,685 |
| 2024-04-30 | 17.58 | 17.72 | 16.81 | 16.96 | -3.58% | 89,143 | 152,861,101 |
| 2024-04-29 | 17.34 | 17.77 | 17.34 | 17.59 | +1.91% | 82,058 | 144,607,285 |
| 2024-04-26 | 17.15 | 17.38 | 16.9 | 17.26 | -0.23% | 84,902 | 146,286,088 |
| 2024-04-25 | 16.6 | 17.44 | 16.6 | 17.3 | +2.98% | 96,425 | 165,518,154 |
| 2024-04-24 | 16.19 | 16.85 | 16.13 | 16.8 | +3.13% | 73,527 | 121,768,238 |
| 2024-04-23 | 16.11 | 16.4 | 16.11 | 16.29 | +1.43% | 55,458 | 90,246,900 |
| 2024-04-22 | 16.1 | 16.55 | 15.63 | 16.06 | -1.71% | 77,555 | 124,693,558 |
| 2024-04-19 | 16.9 | 16.9 | 16.2 | 16.34 | -3.03% | 81,879 | 134,459,669 |
| 2024-04-18 | 17.35 | 17.36 | 16.65 | 16.85 | -3.66% | 104,731 | 177,885,305 |
| 2024-04-17 | 16.88 | 17.6 | 16.7 | 17.49 | +6.71% | 130,101 | 224,605,294 |
| 2024-04-16 | 17.69 | 17.81 | 16.33 | 16.39 | -7.82% | 123,901 | 208,248,410 |
| 2024-04-15 | 18.9 | 19.2 | 17.4 | 17.78 | -6.76% | 164,294 | 296,760,743 |
| 2024-04-12 | 20.67 | 20.95 | 19 | 19.07 | -7.74% | 200,386 | 394,622,451 |
| 2024-04-11 | 21.5 | 21.89 | 20.45 | 20.67 | -8.98% | 211,322 | 445,512,900 |
| 2024-04-10 | 22.71 | 23.67 | 22.71 | 22.71 | -9.99% | 207,465 | 476,005,816 |
| 2024-04-09 | 24.85 | 26.95 | 24.5 | 25.23 | -0.75% | 315,185 | 807,413,200 |
| 2024-04-08 | 22.72 | 25.42 | 22.41 | 25.42 | +10% | 300,017 | 732,149,619 |
| 2024-04-03 | 23.43 | 24.22 | 23.08 | 23.11 | -2.08% | 153,027 | 361,186,953 |
| 2024-04-02 | 23.34 | 24.12 | 23.05 | 23.6 | -0.13% | 197,984 | 465,523,996 |
| 2024-04-01 | 22.68 | 23.97 | 22.35 | 23.63 | +4.56% | 302,387 | 701,608,777 |
| 2024-03-29 | 21 | 23.17 | 20.88 | 22.6 | +7.31% | 329,599 | 751,452,439 |
| 2024-03-28 | 20.81 | 21.54 | 20.62 | 21.06 | +0.57% | 91,735 | 194,037,622 |
| 2024-03-27 | 22.29 | 22.5 | 20.9 | 20.94 | -7.26% | 145,624 | 315,050,096 |
| 2024-03-26 | 21.38 | 22.87 | 21.3 | 22.58 | +5.51% | 221,868 | 493,106,652 |
| 2024-03-25 | 20.85 | 22.21 | 20.85 | 21.4 | -0.23% | 95,419 | 205,589,262 |
| 2024-03-22 | 21.99 | 21.99 | 20.96 | 21.45 | -3.25% | 125,751 | 269,094,154 |
| 2024-03-21 | 21.7 | 22.17 | 21.41 | 22.17 | +1.98% | 125,716 | 275,125,955 |
| 2024-03-20 | 21.64 | 21.97 | 21.46 | 21.74 | +0.46% | 88,893 | 192,665,212 |
| 2024-03-19 | 22.25 | 22.5 | 21.63 | 21.64 | -2.92% | 134,666 | 296,981,937 |
| 2024-03-18 | 21.49 | 22.8 | 21.49 | 22.29 | +4.26% | 162,845 | 361,635,677 |
| 2024-03-15 | 21.38 | 21.47 | 21.07 | 21.38 | -0.65% | 91,722 | 195,096,034 |
| 2024-03-14 | 21.98 | 21.98 | 21.02 | 21.52 | -2.89% | 159,640 | 342,884,742 |
| 2024-03-13 | 21.43 | 22.88 | 21.31 | 22.16 | +3.17% | 227,546 | 502,051,555 |
| 2024-03-12 | 21.16 | 22.48 | 21.06 | 21.48 | +2.24% | 293,121 | 632,312,377 |
| 2024-03-11 | 19.01 | 21.01 | 19 | 21.01 | +10% | 158,531 | 320,163,158 |
| 2024-03-08 | 18.44 | 19.15 | 18.21 | 19.1 | +3.47% | 102,500 | 191,751,804 |
| 2024-03-07 | 19.3 | 19.5 | 18.45 | 18.46 | -4.7% | 95,081 | 179,630,874 |
| 2024-03-06 | 18.8 | 19.64 | 18.68 | 19.37 | +2.49% | 97,410 | 187,233,909 |
| 2024-03-05 | 19.3 | 19.37 | 18.85 | 18.9 | -3.91% | 90,342 | 172,266,296 |
| 2024-03-04 | 19.86 | 20.36 | 19.44 | 19.67 | -1.4% | 106,639 | 210,373,619 |
| 2024-03-01 | 19.95 | 20.2 | 19.64 | 19.95 | +1.01% | 120,366 | 240,106,798 |
| 2024-02-29 | 18.43 | 20.01 | 18.39 | 19.75 | +4.55% | 148,582 | 287,620,198 |
| 2024-02-28 | 20.68 | 21.57 | 18.89 | 18.89 | -10% | 217,246 | 443,484,595 |
| 2024-02-27 | 19.35 | 21.17 | 19.12 | 20.99 | +6.93% | 180,130 | 361,758,706 |
| 2024-02-26 | 19.25 | 20.07 | 18.9 | 19.63 | +2.03% | 163,332 | 318,518,171 |
| 2024-02-23 | 18.69 | 19.37 | 18.58 | 19.24 | +3.11% | 152,418 | 288,568,112 |
| 2024-02-22 | 18.3 | 18.78 | 18.09 | 18.66 | +1.63% | 137,388 | 253,221,312 |
| 2024-02-21 | 18.46 | 19.34 | 18.31 | 18.36 | -0.81% | 184,730 | 347,233,759 |
| 2024-02-20 | 18.15 | 18.74 | 17.71 | 18.51 | +0.49% | 152,977 | 280,283,327 |
| 2024-02-19 | 17.6 | 18.55 | 17.5 | 18.42 | +2.91% | 181,899 | 329,896,203 |
| 2024-02-08 | 16.99 | 18.1 | 16.9 | 17.9 | +4.07% | 174,020 | 305,733,132 |
| 2024-02-07 | 17.36 | 18.15 | 16.72 | 17.2 | -6.47% | 225,943 | 396,253,902 |
| 2024-02-06 | 17.76 | 19.86 | 16.56 | 18.39 | -0.05% | 339,190 | 609,735,771 |
| 2024-02-05 | 17.2 | 18.4 | 17.02 | 18.4 | +9.98% | 236,760 | 425,230,808 |
| 2024-02-02 | 15.29 | 16.73 | 14.08 | 16.73 | +9.99% | 164,533 | 253,791,013 |
| 2024-02-01 | 15.4 | 16.05 | 14.83 | 15.21 | -1.49% | 101,414 | 155,279,519 |
| 2024-01-31 | 16.81 | 17.24 | 15.34 | 15.44 | -8.2% | 128,197 | 206,948,311 |
| 2024-01-30 | 16.78 | 17.64 | 16.51 | 16.82 | +0.18% | 99,903 | 170,990,070 |
| 2024-01-29 | 18.17 | 18.24 | 16.78 | 16.79 | -8.1% | 110,324 | 190,296,753 |
| 2024-01-26 | 18.68 | 19.07 | 18.19 | 18.27 | -3.28% | 101,126 | 188,005,578 |
| 2024-01-25 | 18.65 | 18.99 | 17.84 | 18.89 | +0.91% | 128,481 | 237,922,879 |
| 2024-01-24 | 19.54 | 19.64 | 17.93 | 18.72 | -2.95% | 165,917 | 309,072,646 |
| 2024-01-23 | 18.89 | 20.06 | 18.36 | 19.29 | +0.47% | 148,846 | 287,222,537 |
| 2024-01-22 | 19.7 | 20.63 | 19.2 | 19.2 | -9.99% | 176,408 | 349,034,633 |
| 2024-01-19 | 23.2 | 23.24 | 21.33 | 21.33 | -10% | 226,223 | 505,696,496 |
| 2024-01-18 | 21.84 | 23.78 | 21.45 | 23.7 | +4.27% | 304,522 | 692,320,066 |
| 2024-01-17 | 21.75 | 23.8 | 21.38 | 22.73 | +5.04% | 339,473 | 778,181,684 |
| 2024-01-16 | 21.48 | 21.99 | 20.9 | 21.64 | +0.65% | 162,539 | 348,303,527 |
| 2024-01-15 | 21.36 | 22.52 | 21.36 | 21.5 | -2.01% | 175,124 | 379,678,269 |
| 2024-01-12 | 22.4 | 23.08 | 21.72 | 21.94 | -3.13% | 285,995 | 640,172,441 |
| 2024-01-11 | 23.88 | 24.68 | 21.9 | 22.65 | -1.35% | 421,065 | 971,525,067 |
| 2024-01-10 | 21.88 | 22.96 | 21.19 | 22.96 | +10.01% | 264,218 | 579,600,467 |
| 2024-01-09 | 19.34 | 20.87 | 19.23 | 20.87 | +10.02% | 92,979 | 186,536,727 |
| 2024-01-08 | 18.9 | 19.47 | 18.85 | 18.97 | -0.42% | 63,949 | 122,292,702 |
| 2024-01-05 | 19.64 | 19.95 | 18.94 | 19.05 | -1.91% | 65,148 | 126,627,984 |
| 2024-01-04 | 19.8 | 19.85 | 19.26 | 19.42 | -1.97% | 66,896 | 130,193,074 |
| 2024-01-03 | 19.9 | 20.3 | 19.64 | 19.81 | -0.8% | 86,654 | 172,605,687 |
| 2024-01-02 | 20 | 20.43 | 19.88 | 19.97 | -1.63% | 126,244 | 253,893,789 |
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：