股票概览
14.79
-4.83%
-0.75
15.65
开盘价
15.71
最高价
14.75
最低价
84,185
成交量
数据更新至: 2024-12-31
技术指标
15.32
MA5 (5日均线)
16.19
MA10 (10日均线)
17.46
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 | 15.65 | 15.71 | 14.75 | 14.79 | -4.83% | 84,185 | 127,521,917 |
| 2024-12-30 | 15.66 | 15.66 | 15.05 | 15.54 | -0.06% | 64,363 | 99,497,284 |
| 2024-12-27 | 15.6 | 15.83 | 15.38 | 15.55 | -0.06% | 74,548 | 116,774,261 |
| 2024-12-26 | 15.22 | 15.86 | 15.22 | 15.56 | +2.71% | 85,925 | 133,621,062 |
| 2024-12-25 | 15.7 | 15.72 | 14.94 | 15.15 | -4.11% | 109,742 | 167,093,180 |
| 2024-12-24 | 16.1 | 16.33 | 15.28 | 15.8 | -1.8% | 146,924 | 230,350,278 |
| 2024-12-23 | 17.83 | 17.83 | 16.08 | 16.09 | -9.96% | 178,281 | 297,482,561 |
| 2024-12-20 | 17.7 | 18.09 | 17.7 | 17.87 | +0.22% | 98,600 | 176,476,247 |
| 2024-12-19 | 17.43 | 17.95 | 17.05 | 17.83 | +0.79% | 125,898 | 220,855,622 |
| 2024-12-18 | 17.05 | 17.99 | 17.05 | 17.69 | +2.31% | 126,578 | 223,228,031 |
| 2024-12-17 | 18.98 | 18.99 | 17.29 | 17.29 | -9.99% | 183,834 | 331,270,397 |
| 2024-12-16 | 18.73 | 19.49 | 18.43 | 19.21 | +1.21% | 178,807 | 340,851,745 |
| 2024-12-13 | 19 | 19.48 | 18.87 | 18.98 | -0.89% | 189,360 | 363,684,416 |
| 2024-12-12 | 19.2 | 19.75 | 18.97 | 19.15 | -0.73% | 204,735 | 394,637,652 |
| 2024-12-11 | 19.01 | 19.34 | 18.82 | 19.29 | -1.03% | 255,977 | 488,965,435 |
| 2024-12-10 | 19.9 | 20.2 | 18.5 | 19.49 | +0.98% | 384,987 | 747,681,321 |
| 2024-12-09 | 20.29 | 21.6 | 19.25 | 19.3 | -1.73% | 608,861 | 1,242,052,226 |
| 2024-12-06 | 18.08 | 19.64 | 17.65 | 19.64 | +10.03% | 248,986 | 466,843,343 |
| 2024-12-05 | 17.07 | 17.85 | 17.01 | 17.85 | +4.63% | 204,032 | 360,441,877 |
| 2024-12-04 | 17.4 | 17.63 | 17 | 17.06 | -2.96% | 115,023 | 198,788,587 |
| 2024-12-03 | 17.67 | 17.69 | 17.26 | 17.58 | -0.62% | 138,326 | 241,735,584 |
| 2024-12-02 | 17.5 | 17.79 | 17.4 | 17.69 | +0.63% | 183,637 | 323,133,289 |
| 2024-11-29 | 17.75 | 17.94 | 17.11 | 17.58 | -1.68% | 220,437 | 386,336,661 |
| 2024-11-28 | 17.95 | 18.28 | 17.51 | 17.88 | -1.49% | 261,671 | 468,186,149 |
| 2024-11-27 | 16.86 | 18.7 | 16.24 | 18.15 | +6.26% | 369,417 | 654,134,307 |
| 2024-11-26 | 17.45 | 17.76 | 17 | 17.08 | -2.12% | 235,731 | 408,931,837 |
| 2024-11-25 | 16.5 | 17.45 | 16 | 17.45 | +5.44% | 282,278 | 475,631,102 |
| 2024-11-22 | 16.12 | 17.79 | 15.95 | 16.55 | +2.35% | 249,728 | 422,300,792 |
| 2024-11-21 | 16 | 16.39 | 15.91 | 16.17 | +0.25% | 86,282 | 139,737,141 |
| 2024-11-20 | 15.41 | 16.19 | 15.41 | 16.13 | +2.48% | 104,422 | 166,403,807 |
| 2024-11-19 | 15.06 | 16 | 14.74 | 15.74 | +4.45% | 124,170 | 191,248,050 |
| 2024-11-18 | 16.5 | 16.63 | 14.9 | 15.07 | -8.94% | 148,079 | 227,487,300 |
| 2024-11-15 | 16.4 | 17.35 | 16.4 | 16.55 | -0.3% | 149,725 | 254,378,048 |
| 2024-11-14 | 17.25 | 17.44 | 16.6 | 16.6 | -3.54% | 118,963 | 202,756,114 |
| 2024-11-13 | 16.98 | 17.44 | 16.81 | 17.21 | +0.58% | 105,435 | 180,352,892 |
| 2024-11-12 | 17.47 | 17.59 | 16.92 | 17.11 | -1.55% | 156,972 | 270,268,666 |
| 2024-11-11 | 16.68 | 17.41 | 16.66 | 17.38 | +3.7% | 162,805 | 280,027,040 |
| 2024-11-08 | 16.88 | 17.17 | 16.73 | 16.76 | +0.66% | 163,207 | 276,767,163 |
| 2024-11-07 | 16.02 | 16.68 | 16 | 16.65 | +2.59% | 133,453 | 217,940,846 |
| 2024-11-06 | 16.51 | 16.56 | 16.01 | 16.23 | -0.55% | 132,738 | 216,817,052 |
| 2024-11-05 | 15.83 | 16.56 | 15.76 | 16.32 | +3.03% | 124,642 | 202,126,763 |
| 2024-11-04 | 15.43 | 16.01 | 15.43 | 15.84 | +0.19% | 95,819 | 150,842,820 |
| 2024-11-01 | 17.41 | 17.41 | 15.8 | 15.81 | -9.91% | 203,124 | 335,908,735 |
| 2024-10-31 | 16.97 | 17.68 | 16.51 | 17.55 | +3.54% | 251,184 | 429,718,545 |
| 2024-10-30 | 16.56 | 17.05 | 16.33 | 16.95 | +1.32% | 144,883 | 242,838,484 |
| 2024-10-29 | 17 | 17.11 | 16.68 | 16.73 | -1.18% | 140,465 | 237,245,940 |
| 2024-10-28 | 16.66 | 16.93 | 16.47 | 16.93 | +1.44% | 125,121 | 209,131,442 |
| 2024-10-25 | 16.59 | 16.8 | 16.41 | 16.69 | +0.85% | 104,515 | 173,908,408 |
| 2024-10-24 | 16.79 | 16.88 | 16.28 | 16.55 | -2.59% | 137,261 | 227,096,149 |
| 2024-10-23 | 17.5 | 17.8 | 16.94 | 16.99 | -2.91% | 174,868 | 303,056,796 |
| 2024-10-22 | 18.1 | 18.1 | 17.3 | 17.5 | -3.15% | 199,729 | 352,452,342 |
| 2024-10-21 | 17.72 | 18.12 | 17.31 | 18.07 | +2.26% | 302,770 | 539,002,022 |
| 2024-10-18 | 17.15 | 17.88 | 16.63 | 17.67 | +3.03% | 289,591 | 500,988,105 |
| 2024-10-17 | 16.94 | 17.63 | 16.82 | 17.15 | +2.57% | 231,471 | 399,781,666 |
| 2024-10-16 | 16.37 | 17.02 | 16.37 | 16.72 | -1.76% | 149,920 | 250,508,277 |
| 2024-10-15 | 17.15 | 18.08 | 17.01 | 17.02 | -3.13% | 264,190 | 462,798,529 |
| 2024-10-14 | 16.35 | 17.88 | 15.74 | 17.57 | +7.46% | 273,347 | 455,993,022 |
| 2024-10-11 | 17.02 | 17.2 | 16.02 | 16.35 | -7.16% | 237,762 | 394,988,652 |
| 2024-10-10 | 19.3 | 19.32 | 17.61 | 17.61 | -10.02% | 295,138 | 539,507,771 |
| 2024-10-09 | 18.99 | 20.8 | 17.69 | 19.57 | +3.05% | 456,478 | 894,283,687 |
| 2024-10-08 | 18.99 | 18.99 | 18 | 18.99 | +10.02% | 414,284 | 774,645,872 |
| 2024-09-30 | 16.33 | 17.26 | 15.8 | 17.26 | +10.01% | 488,818 | 813,505,783 |
| 2024-09-27 | 14.86 | 15.85 | 14.83 | 15.69 | +4.81% | 238,708 | 362,490,588 |
| 2024-09-26 | 14.83 | 15.6 | 14.7 | 14.97 | -1.58% | 325,164 | 488,198,912 |
| 2024-09-25 | 14.98 | 16.21 | 14.73 | 15.21 | -0.46% | 415,280 | 640,635,122 |
| 2024-09-24 | 14.37 | 16.44 | 14.1 | 15.28 | +1.19% | 462,783 | 689,921,249 |
| 2024-09-23 | 14.2 | 15.35 | 13.7 | 15.1 | +5.52% | 410,611 | 605,847,040 |
| 2024-09-20 | 14 | 15.1 | 14 | 14.31 | +2.29% | 399,408 | 580,760,167 |
| 2024-09-19 | 13.4 | 14.32 | 13.11 | 13.99 | +4.56% | 355,565 | 488,111,408 |
| 2024-09-18 | 12.9 | 14.07 | 12.9 | 13.38 | -3.18% | 296,969 | 396,901,074 |
| 2024-09-13 | 14.7 | 14.72 | 13.82 | 13.82 | -9.97% | 474,064 | 672,541,604 |
| 2024-09-12 | 14 | 16.65 | 13.8 | 15.35 | +1.39% | 679,642 | 1,039,262,558 |
| 2024-09-11 | 14.63 | 15.14 | 13.8 | 15.14 | +10.03% | 522,466 | 763,742,505 |
| 2024-09-10 | 12.6 | 13.76 | 12.29 | 13.76 | +9.99% | 314,271 | 420,752,451 |
| 2024-09-09 | 12.19 | 12.77 | 11.95 | 12.51 | +1.71% | 202,428 | 251,565,961 |
| 2024-09-06 | 13.12 | 13.19 | 12.3 | 12.3 | -9.43% | 315,482 | 398,932,878 |
| 2024-09-05 | 12.85 | 14.14 | 12.75 | 13.58 | +5.68% | 421,301 | 570,675,319 |
| 2024-09-04 | 13.5 | 13.78 | 12.75 | 12.85 | -3.53% | 374,009 | 497,845,542 |
| 2024-09-03 | 12.1 | 13.32 | 12.08 | 13.32 | +9.99% | 216,060 | 283,192,756 |
| 2024-09-02 | 12.37 | 12.64 | 12.08 | 12.11 | -3.04% | 155,172 | 191,070,947 |
| 2024-08-30 | 12.3 | 12.94 | 12.21 | 12.49 | +1.54% | 266,089 | 334,210,374 |
| 2024-08-29 | 12.24 | 12.41 | 11.96 | 12.3 | +0.08% | 163,193 | 198,691,152 |
| 2024-08-28 | 12.11 | 12.39 | 11.93 | 12.29 | -0.89% | 156,628 | 191,355,693 |
| 2024-08-27 | 12.09 | 12.7 | 12.05 | 12.4 | +0.16% | 239,228 | 294,619,644 |
| 2024-08-26 | 12.58 | 13.11 | 12.1 | 12.38 | +3.86% | 359,585 | 447,446,377 |
| 2024-08-23 | 10.9 | 11.92 | 10.9 | 11.92 | +9.96% | 61,654 | 73,165,947 |
| 2024-08-22 | 11.03 | 11.31 | 10.79 | 10.84 | -1.99% | 44,152 | 48,734,614 |
| 2024-08-21 | 11.01 | 11.3 | 11.01 | 11.06 | -0.45% | 34,866 | 38,901,173 |
| 2024-08-20 | 11.48 | 11.49 | 11.06 | 11.11 | -2.46% | 50,729 | 56,636,103 |
| 2024-08-19 | 11.14 | 11.48 | 11.01 | 11.39 | +2.34% | 60,203 | 67,868,049 |
| 2024-08-16 | 11.11 | 11.19 | 11.01 | 11.13 | +0.63% | 37,673 | 41,863,938 |
| 2024-08-15 | 10.62 | 11.17 | 10.56 | 11.06 | +3.75% | 57,127 | 62,647,450 |
| 2024-08-14 | 10.84 | 10.84 | 10.61 | 10.66 | -0.19% | 20,530 | 21,974,120 |
| 2024-08-13 | 10.49 | 10.72 | 10.36 | 10.68 | +1.81% | 32,778 | 34,713,968 |
| 2024-08-12 | 10.86 | 10.86 | 10.41 | 10.49 | -1.69% | 34,823 | 36,613,942 |
| 2024-08-09 | 10.85 | 10.95 | 10.65 | 10.67 | -1.3% | 25,416 | 27,284,964 |
| 2024-08-08 | 10.95 | 10.95 | 10.52 | 10.81 | -1.55% | 38,409 | 41,207,392 |
| 2024-08-07 | 11.1 | 11.2 | 10.96 | 10.98 | -0.54% | 25,068 | 27,708,780 |
| 2024-08-06 | 10.9 | 11.07 | 10.85 | 11.04 | +1.75% | 26,009 | 28,456,738 |
| 2024-08-05 | 11.13 | 11.35 | 10.8 | 10.85 | -3.81% | 40,699 | 45,105,123 |
| 2024-08-02 | 11.48 | 11.63 | 11.23 | 11.28 | -2.67% | 38,334 | 43,787,015 |
| 2024-08-01 | 11.54 | 11.69 | 11.44 | 11.59 | +0.7% | 46,754 | 53,956,294 |
| 2024-07-31 | 11.11 | 11.6 | 11.04 | 11.51 | +3.41% | 60,022 | 68,534,933 |
| 2024-07-30 | 10.99 | 11.19 | 10.9 | 11.13 | +1% | 34,292 | 38,031,363 |
| 2024-07-29 | 11.04 | 11.07 | 10.84 | 11.02 | +0.27% | 27,966 | 30,681,235 |
| 2024-07-26 | 10.65 | 11 | 10.65 | 10.99 | +1.95% | 33,106 | 36,155,570 |
| 2024-07-25 | 10.62 | 10.87 | 10.42 | 10.78 | +0.65% | 33,812 | 35,955,845 |
| 2024-07-24 | 10.91 | 11.08 | 10.71 | 10.71 | -1.65% | 33,911 | 36,707,210 |
| 2024-07-23 | 11.13 | 11.13 | 10.89 | 10.89 | -1.89% | 47,929 | 52,735,080 |
| 2024-07-22 | 11.2 | 11.5 | 11 | 11.1 | +1.65% | 72,412 | 80,822,701 |
| 2024-07-19 | 10.7 | 10.98 | 10.6 | 10.92 | +2.73% | 43,273 | 46,986,151 |
| 2024-07-18 | 10.56 | 10.68 | 10.27 | 10.63 | -0.75% | 39,283 | 40,908,502 |
| 2024-07-17 | 10.91 | 10.99 | 10.7 | 10.71 | -1.83% | 27,441 | 29,724,556 |
| 2024-07-16 | 10.79 | 10.95 | 10.7 | 10.91 | +1.02% | 28,116 | 30,475,109 |
| 2024-07-15 | 11.06 | 11.06 | 10.77 | 10.8 | -2.88% | 37,529 | 40,752,288 |
| 2024-07-12 | 11.18 | 11.29 | 11.06 | 11.12 | 0% | 56,196 | 62,821,623 |
| 2024-07-11 | 10.96 | 11.16 | 10.9 | 11.12 | +2.21% | 58,694 | 64,985,466 |
| 2024-07-10 | 10.82 | 11.12 | 10.62 | 10.88 | +0.65% | 59,750 | 64,803,458 |
| 2024-07-09 | 10.53 | 10.86 | 10.22 | 10.81 | +5.05% | 50,745 | 53,592,823 |
| 2024-07-08 | 10.65 | 10.65 | 10.27 | 10.29 | -3.92% | 30,140 | 31,276,248 |
| 2024-07-05 | 10.58 | 10.76 | 10.4 | 10.71 | +2.39% | 37,778 | 40,147,716 |
| 2024-07-04 | 10.76 | 10.89 | 10.43 | 10.46 | -3.51% | 38,800 | 41,171,659 |
| 2024-07-03 | 11.17 | 11.28 | 10.82 | 10.84 | -3.13% | 48,725 | 53,412,300 |
| 2024-07-02 | 10.97 | 11.88 | 10.95 | 11.19 | +2.66% | 76,599 | 86,788,579 |
| 2024-07-01 | 10.88 | 10.96 | 10.6 | 10.9 | -0.37% | 36,518 | 39,272,083 |
| 2024-06-28 | 11.02 | 11.16 | 10.88 | 10.94 | -1.08% | 49,610 | 54,647,911 |
| 2024-06-27 | 11.2 | 11.33 | 10.94 | 11.06 | -1.16% | 65,223 | 72,759,650 |
| 2024-06-26 | 10.55 | 11.35 | 10.3 | 11.19 | +8.22% | 70,959 | 76,827,427 |
| 2024-06-25 | 10.5 | 10.7 | 10.22 | 10.34 | -1.52% | 31,259 | 32,558,600 |
| 2024-06-24 | 10.89 | 10.98 | 10.45 | 10.5 | -4.72% | 37,015 | 39,321,522 |
| 2024-06-21 | 10.99 | 11.07 | 10.77 | 11.02 | -0.27% | 27,730 | 30,322,794 |
| 2024-06-20 | 11.24 | 11.36 | 11.02 | 11.05 | -2.21% | 38,347 | 42,846,244 |
| 2024-06-19 | 11.34 | 11.53 | 11.28 | 11.3 | +0.18% | 37,662 | 42,933,778 |
| 2024-06-18 | 11.21 | 11.31 | 10.96 | 11.28 | +2.27% | 36,046 | 40,460,080 |
| 2024-06-17 | 11.06 | 11.2 | 11 | 11.03 | -1.16% | 31,855 | 35,310,820 |
| 2024-06-14 | 10.97 | 11.18 | 10.82 | 11.16 | +1.45% | 36,160 | 39,903,549 |
| 2024-06-13 | 10.95 | 11.09 | 10.78 | 11 | +0.92% | 40,891 | 44,822,974 |
| 2024-06-12 | 10.51 | 10.93 | 10.51 | 10.9 | +3.12% | 41,011 | 44,432,234 |
| 2024-06-11 | 10.3 | 10.58 | 10.1 | 10.57 | +2.13% | 36,395 | 37,910,643 |
| 2024-06-07 | 10.26 | 10.41 | 10.12 | 10.35 | +1.77% | 45,951 | 47,246,056 |
| 2024-06-06 | 10.81 | 10.95 | 10.01 | 10.17 | -5.83% | 71,699 | 73,926,653 |
| 2024-06-05 | 10.85 | 11.06 | 10.78 | 10.8 | -1.19% | 38,401 | 42,017,619 |
| 2024-06-04 | 11.16 | 11.25 | 10.78 | 10.93 | -2.84% | 57,716 | 62,953,577 |
| 2024-06-03 | 11.67 | 11.72 | 11.15 | 11.25 | -3.6% | 55,932 | 63,651,211 |
| 2024-05-31 | 11.36 | 11.72 | 11.24 | 11.67 | +3.64% | 61,680 | 71,256,317 |
| 2024-05-30 | 11.42 | 11.42 | 11.15 | 11.26 | -1.4% | 42,439 | 47,866,671 |
| 2024-05-29 | 11.4 | 11.55 | 11.29 | 11.42 | +1.06% | 66,103 | 75,328,702 |
| 2024-05-28 | 11.35 | 11.51 | 11.2 | 11.3 | -0.18% | 51,526 | 58,580,296 |
| 2024-05-27 | 10.56 | 11.79 | 10.56 | 11.32 | -3.5% | 86,747 | 97,590,015 |
| 2024-05-24 | 12.1 | 12.1 | 11.73 | 11.73 | -2.25% | 45,037 | 53,470,370 |
| 2024-05-23 | 12.25 | 12.29 | 12 | 12 | -2.44% | 54,559 | 66,064,115 |
| 2024-05-22 | 12.13 | 12.35 | 12.11 | 12.3 | +0.74% | 47,660 | 58,450,384 |
| 2024-05-21 | 12.42 | 12.43 | 12.11 | 12.21 | -2.24% | 78,986 | 96,248,107 |
| 2024-05-20 | 12.55 | 12.75 | 12.28 | 12.49 | -1.34% | 79,965 | 100,121,255 |
| 2024-05-17 | 12.58 | 12.8 | 12.38 | 12.66 | +0.56% | 78,638 | 99,252,335 |
| 2024-05-16 | 12.6 | 12.87 | 12.56 | 12.59 | -2.02% | 100,127 | 126,868,653 |
| 2024-05-15 | 12.96 | 13.33 | 12.65 | 12.85 | -4.03% | 172,425 | 223,128,864 |
| 2024-05-14 | 14.1 | 14.59 | 13.15 | 13.39 | -0.3% | 281,483 | 390,230,911 |
| 2024-05-13 | 12.99 | 13.98 | 12.78 | 13.43 | +5.66% | 284,520 | 386,889,157 |
| 2024-05-10 | 12.92 | 12.92 | 12.54 | 12.71 | -1.09% | 44,130 | 55,978,217 |
| 2024-05-09 | 12.76 | 12.93 | 12.76 | 12.85 | +0.94% | 43,678 | 56,052,557 |
| 2024-05-08 | 12.85 | 12.88 | 12.64 | 12.73 | -1.77% | 49,108 | 62,565,742 |
| 2024-05-07 | 12.75 | 13.07 | 12.71 | 12.96 | +0.78% | 78,956 | 101,812,380 |
| 2024-05-06 | 12.89 | 13 | 12.77 | 12.86 | -0.31% | 84,829 | 109,130,775 |
| 2024-04-30 | 12.71 | 13.28 | 12.66 | 12.9 | +1.57% | 139,941 | 180,771,750 |
| 2024-04-29 | 13 | 13 | 12.51 | 12.7 | +1.93% | 166,178 | 211,529,931 |
| 2024-04-26 | 11.5 | 12.46 | 11.45 | 12.46 | +9.97% | 95,309 | 115,790,121 |
| 2024-04-25 | 11.28 | 11.48 | 11.16 | 11.33 | +0.09% | 41,379 | 46,970,441 |
| 2024-04-24 | 11.1 | 11.34 | 11.08 | 11.32 | +2.17% | 43,488 | 48,941,448 |
| 2024-04-23 | 10.87 | 11.19 | 10.85 | 11.08 | +2.88% | 49,185 | 54,330,222 |
| 2024-04-22 | 10.73 | 10.87 | 10.3 | 10.77 | -0.19% | 57,828 | 61,723,091 |
| 2024-04-19 | 11.16 | 11.16 | 10.76 | 10.79 | -3.32% | 51,308 | 55,854,490 |
| 2024-04-18 | 11.19 | 11.41 | 10.8 | 11.16 | +1.36% | 68,199 | 75,910,997 |
| 2024-04-17 | 10.45 | 11.08 | 10.39 | 11.01 | +9.01% | 89,627 | 96,822,602 |
| 2024-04-16 | 11.12 | 11.14 | 10.1 | 10.1 | -9.98% | 83,237 | 86,165,679 |
| 2024-04-15 | 11.91 | 11.95 | 10.94 | 11.22 | -6.5% | 88,540 | 100,326,430 |
| 2024-04-12 | 12.09 | 12.26 | 11.96 | 12 | -1.07% | 40,271 | 48,749,776 |
| 2024-04-11 | 11.93 | 12.28 | 11.82 | 12.13 | +1.59% | 56,028 | 68,041,656 |
| 2024-04-10 | 12.13 | 12.19 | 11.71 | 11.94 | -2.37% | 60,214 | 71,734,307 |
| 2024-04-09 | 12.02 | 12.25 | 11.98 | 12.23 | +1.07% | 52,610 | 63,861,778 |
| 2024-04-08 | 12.47 | 12.65 | 12.02 | 12.1 | -2.42% | 61,643 | 75,103,327 |
| 2024-04-03 | 12.95 | 12.95 | 12.28 | 12.4 | -4.62% | 83,260 | 103,802,705 |
| 2024-04-02 | 13.59 | 13.7 | 12.84 | 13 | -4.27% | 94,570 | 124,013,156 |
| 2024-04-01 | 13.32 | 14 | 13.32 | 13.58 | +2.96% | 93,340 | 127,191,776 |
| 2024-03-29 | 13.4 | 13.53 | 13.02 | 13.19 | -2.58% | 86,832 | 114,861,624 |
| 2024-03-28 | 12.82 | 13.82 | 12.82 | 13.54 | +0.07% | 130,986 | 176,353,960 |
| 2024-03-27 | 14.8 | 14.82 | 13.53 | 13.53 | -9.98% | 157,128 | 216,264,029 |
| 2024-03-26 | 15.52 | 15.52 | 14.67 | 15.03 | -3.96% | 169,513 | 254,845,833 |
| 2024-03-25 | 15 | 15.8 | 14.71 | 15.65 | +3.37% | 233,178 | 358,049,710 |
| 2024-03-22 | 15.29 | 15.6 | 14.8 | 15.14 | -1.56% | 161,309 | 243,979,527 |
| 2024-03-21 | 15.5 | 16.17 | 15.29 | 15.38 | +0.59% | 275,428 | 430,980,888 |
| 2024-03-20 | 14.6 | 15.4 | 14.49 | 15.29 | +4.08% | 208,233 | 313,287,681 |
| 2024-03-19 | 15.08 | 15.28 | 14.68 | 14.69 | -2.52% | 180,465 | 270,359,888 |
| 2024-03-18 | 14.65 | 15.18 | 14.65 | 15.07 | +2.03% | 205,353 | 306,548,296 |
| 2024-03-15 | 14.85 | 15 | 14.41 | 14.77 | -3.4% | 230,190 | 337,039,154 |
| 2024-03-14 | 15 | 16.08 | 14.85 | 15.29 | +4.44% | 454,667 | 694,851,094 |
| 2024-03-13 | 13.35 | 14.64 | 13.3 | 14.64 | +9.99% | 166,171 | 240,088,179 |
| 2024-03-12 | 13.42 | 13.57 | 13.15 | 13.31 | +0.38% | 101,581 | 135,421,348 |
| 2024-03-11 | 13.1 | 13.3 | 12.9 | 13.26 | +0.45% | 103,382 | 135,663,047 |
| 2024-03-08 | 13.03 | 13.25 | 12.78 | 13.2 | +1.23% | 111,548 | 145,901,325 |
| 2024-03-07 | 13.81 | 14 | 13.01 | 13.04 | -6.66% | 192,824 | 258,710,848 |
| 2024-03-06 | 13.97 | 14.14 | 13.69 | 13.97 | -1.96% | 164,470 | 228,873,881 |
| 2024-03-05 | 13.72 | 14.95 | 13.54 | 14.25 | +3.04% | 297,799 | 424,787,557 |
| 2024-03-04 | 14.08 | 14.13 | 13.35 | 13.83 | -1.57% | 188,755 | 259,831,511 |
| 2024-03-01 | 13.6 | 14.35 | 13.23 | 14.05 | +3.38% | 276,419 | 380,913,900 |
| 2024-02-29 | 12.82 | 13.8 | 12.55 | 13.59 | +2.1% | 263,694 | 351,186,133 |
| 2024-02-28 | 13.67 | 15.04 | 13.22 | 13.31 | -2.63% | 390,797 | 555,163,061 |
| 2024-02-27 | 13.2 | 13.67 | 13.05 | 13.67 | +0.29% | 276,716 | 370,160,318 |
| 2024-02-26 | 13.09 | 13.97 | 12.8 | 13.63 | +2.87% | 342,802 | 454,265,455 |
| 2024-02-23 | 13.19 | 14.34 | 12.52 | 13.25 | +0.45% | 401,574 | 535,519,101 |
| 2024-02-22 | 11.95 | 13.19 | 11.7 | 13.19 | +10.01% | 359,094 | 438,336,183 |
| 2024-02-21 | 11.99 | 11.99 | 11.51 | 11.99 | +10% | 203,185 | 241,547,591 |
| 2024-02-20 | 10.9 | 10.9 | 10.9 | 10.9 | +9.99% | 11,486 | 12,519,740 |
| 2024-02-19 | 9.91 | 9.91 | 9.91 | 9.91 | +9.99% | 14,043 | 13,916,236 |
| 2024-02-08 | 8.11 | 9.09 | 7.81 | 9.01 | +8.82% | 163,756 | 139,505,535 |
| 2024-02-07 | 9.27 | 9.32 | 8.28 | 8.28 | -10% | 191,973 | 164,042,326 |
| 2024-02-06 | 9.32 | 9.71 | 8.91 | 9.2 | -7.07% | 154,140 | 140,335,772 |
| 2024-02-05 | 10.87 | 10.92 | 9.9 | 9.9 | -10% | 55,928 | 56,267,866 |
| 2024-02-02 | 11.79 | 12.12 | 10.64 | 11 | -6.94% | 72,114 | 81,588,505 |
| 2024-02-01 | 11.69 | 12.04 | 11.5 | 11.82 | -0.25% | 66,769 | 78,804,785 |
| 2024-01-31 | 12.74 | 12.74 | 11.8 | 11.85 | -7.2% | 63,658 | 77,450,286 |
| 2024-01-30 | 12.98 | 13.25 | 12.68 | 12.77 | -3.04% | 47,248 | 61,113,954 |
| 2024-01-29 | 13.99 | 14.05 | 13.16 | 13.17 | -5.86% | 59,259 | 79,761,156 |
| 2024-01-26 | 14.1 | 14.3 | 13.85 | 13.99 | -0.5% | 77,738 | 109,521,719 |
| 2024-01-25 | 13.4 | 14.15 | 13.34 | 14.06 | +5.4% | 96,658 | 133,389,166 |
| 2024-01-24 | 13.22 | 13.42 | 12.86 | 13.34 | +1.21% | 64,842 | 85,559,118 |
| 2024-01-23 | 13.12 | 13.41 | 12.95 | 13.18 | -0.53% | 67,310 | 88,363,727 |
| 2024-01-22 | 14.18 | 14.3 | 13.15 | 13.25 | -6.82% | 67,538 | 92,626,984 |
| 2024-01-19 | 14.62 | 14.94 | 14.2 | 14.22 | -3% | 70,082 | 100,857,301 |
| 2024-01-18 | 14.58 | 14.91 | 14.28 | 14.66 | -0.81% | 71,129 | 103,175,243 |
| 2024-01-17 | 15.1 | 15.25 | 14.73 | 14.78 | -2.64% | 46,442 | 69,512,557 |
| 2024-01-16 | 15.43 | 15.5 | 14.93 | 15.18 | -1.81% | 71,803 | 108,202,311 |
| 2024-01-15 | 15.6 | 15.6 | 15.25 | 15.46 | -1.09% | 50,831 | 78,298,352 |
| 2024-01-12 | 15.96 | 16.07 | 15.5 | 15.63 | -2.68% | 94,081 | 147,410,829 |
| 2024-01-11 | 15.64 | 16.1 | 15.64 | 16.06 | +2.62% | 86,981 | 139,028,184 |
| 2024-01-10 | 16.4 | 16.46 | 15.65 | 15.65 | -4.92% | 116,680 | 185,014,612 |
| 2024-01-09 | 16.39 | 16.97 | 16.27 | 16.46 | +0.49% | 106,992 | 177,343,059 |
| 2024-01-08 | 16.24 | 16.64 | 16.07 | 16.38 | +0.31% | 96,682 | 158,634,594 |
| 2024-01-05 | 16.9 | 17.04 | 16.17 | 16.33 | -3.03% | 118,841 | 196,081,086 |
| 2024-01-04 | 16.88 | 17.08 | 16.55 | 16.84 | -1.35% | 90,503 | 152,493,639 |
| 2024-01-03 | 17.29 | 17.35 | 16.75 | 17.07 | -1.78% | 154,958 | 263,614,818 |
| 2024-01-02 | 17.66 | 18.05 | 17.32 | 17.38 | -2.03% | 168,018 | 294,938,813 |
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：