股票概览
12.89
-1.23%
-0.16
13.06
开盘价
13.21
最高价
12.82
最低价
23,326
成交量
数据更新至: 2024-12-31
技术指标
13.06
MA5 (5日均线)
13.51
MA10 (10日均线)
13.74
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 | 13.06 | 13.21 | 12.82 | 12.89 | -1.23% | 23,326 | 30,290,429 |
2024-12-30 | 13.27 | 13.4 | 12.93 | 13.05 | -2.61% | 22,013 | 28,817,968 |
2024-12-27 | 13.08 | 13.68 | 12.92 | 13.4 | +3% | 33,707 | 45,157,142 |
2024-12-26 | 12.83 | 13.18 | 12.83 | 13.01 | +0.31% | 16,441 | 21,451,793 |
2024-12-25 | 13.43 | 13.43 | 12.72 | 12.97 | -3.43% | 34,720 | 45,092,499 |
2024-12-24 | 13.47 | 13.71 | 13.22 | 13.43 | -0.3% | 26,325 | 35,366,844 |
2024-12-23 | 14.36 | 14.46 | 13.3 | 13.47 | -5.94% | 52,571 | 72,140,506 |
2024-12-20 | 14.37 | 14.68 | 14.28 | 14.32 | -0.76% | 48,733 | 70,554,157 |
2024-12-19 | 14 | 14.67 | 13.75 | 14.43 | +2.05% | 61,164 | 86,946,971 |
2024-12-18 | 13.98 | 14.5 | 13.45 | 14.14 | +2.09% | 52,150 | 73,390,233 |
2024-12-17 | 14.59 | 14.67 | 13.81 | 13.85 | -4.42% | 50,854 | 71,454,254 |
2024-12-16 | 14.23 | 15 | 14.16 | 14.49 | +1.97% | 64,273 | 93,551,543 |
2024-12-13 | 14.54 | 14.65 | 14.19 | 14.21 | -2.74% | 48,000 | 68,947,714 |
2024-12-12 | 14.17 | 14.79 | 14.06 | 14.61 | +3.11% | 74,856 | 108,091,013 |
2024-12-11 | 13.76 | 14.3 | 13.7 | 14.17 | +4.04% | 65,584 | 92,151,817 |
2024-12-10 | 13.99 | 13.99 | 13.62 | 13.62 | -0.44% | 32,149 | 44,294,613 |
2024-12-09 | 13.84 | 13.84 | 13.51 | 13.68 | -0.58% | 35,694 | 48,783,284 |
2024-12-06 | 13.74 | 13.84 | 13.53 | 13.76 | +0.29% | 27,783 | 38,129,994 |
2024-12-05 | 13.57 | 13.76 | 13.48 | 13.72 | +1.18% | 22,762 | 31,056,488 |
2024-12-04 | 13.86 | 13.93 | 13.5 | 13.56 | -1.88% | 31,451 | 43,212,702 |
2024-12-03 | 13.88 | 13.94 | 13.62 | 13.82 | +0.14% | 30,624 | 42,291,475 |
2024-12-02 | 13.68 | 13.9 | 13.67 | 13.8 | +0.29% | 29,445 | 40,527,075 |
2024-11-29 | 13.76 | 13.99 | 13.68 | 13.76 | -0.15% | 33,635 | 46,424,070 |
2024-11-28 | 13.72 | 14.11 | 13.72 | 13.78 | +0.15% | 37,700 | 52,358,907 |
2024-11-27 | 13.77 | 13.85 | 13.25 | 13.76 | -0.65% | 32,979 | 44,548,616 |
2024-11-26 | 13.62 | 13.98 | 13.56 | 13.85 | +1.69% | 36,775 | 50,869,635 |
2024-11-25 | 13.28 | 13.63 | 13.17 | 13.62 | +3.03% | 31,351 | 42,261,802 |
2024-11-22 | 13.74 | 13.95 | 13.16 | 13.22 | -3.01% | 40,161 | 54,617,823 |
2024-11-21 | 13.44 | 13.69 | 13.38 | 13.63 | +1.72% | 33,189 | 44,920,151 |
2024-11-20 | 13.12 | 13.47 | 13.04 | 13.4 | +2.13% | 33,493 | 44,590,072 |
2024-11-19 | 12.74 | 13.16 | 12.72 | 13.12 | +2.66% | 37,642 | 48,921,379 |
2024-11-18 | 13.27 | 13.33 | 12.7 | 12.78 | -2.67% | 42,022 | 54,280,248 |
2024-11-15 | 13.11 | 13.64 | 13.09 | 13.13 | -1.13% | 64,707 | 86,631,422 |
2024-11-14 | 13.83 | 13.93 | 13.26 | 13.28 | -7.65% | 102,584 | 138,717,646 |
2024-11-13 | 13.74 | 14.8 | 13.59 | 14.38 | +6.91% | 168,445 | 242,238,239 |
2024-11-12 | 13.37 | 13.79 | 13.31 | 13.45 | +0.67% | 52,824 | 71,391,863 |
2024-11-11 | 13.24 | 13.36 | 13.11 | 13.36 | 0% | 35,287 | 46,714,700 |
2024-11-08 | 13.3 | 13.42 | 13.11 | 13.36 | +0.6% | 38,822 | 51,475,937 |
2024-11-07 | 12.8 | 13.38 | 12.73 | 13.28 | +3.83% | 59,145 | 77,745,858 |
2024-11-06 | 12.9 | 12.97 | 12.71 | 12.79 | -0.47% | 39,768 | 50,987,361 |
2024-11-05 | 12.83 | 13.01 | 12.76 | 12.85 | +0.08% | 43,808 | 56,433,880 |
2024-11-04 | 12.78 | 13 | 12.64 | 12.84 | +0.08% | 26,740 | 34,169,789 |
2024-11-01 | 13.18 | 13.31 | 12.76 | 12.83 | -3.39% | 30,428 | 39,348,285 |
2024-10-31 | 13.43 | 13.57 | 13.26 | 13.28 | -1.48% | 35,481 | 47,451,890 |
2024-10-30 | 13.43 | 13.48 | 13.12 | 13.48 | +1.51% | 34,469 | 45,859,525 |
2024-10-29 | 13.72 | 13.99 | 13.22 | 13.28 | -1.92% | 62,595 | 84,731,007 |
2024-10-28 | 13 | 13.6 | 12.76 | 13.54 | +5.21% | 46,924 | 62,280,699 |
2024-10-25 | 12.41 | 12.98 | 12.41 | 12.87 | +3.79% | 51,974 | 66,355,106 |
2024-10-24 | 12.49 | 12.49 | 12.27 | 12.4 | +0.57% | 18,954 | 23,449,073 |
2024-10-23 | 12.39 | 12.59 | 12.19 | 12.33 | -1.36% | 44,125 | 54,593,229 |
2024-10-22 | 12.09 | 12.7 | 12.02 | 12.5 | +3.39% | 55,619 | 68,588,461 |
2024-10-21 | 12.18 | 12.21 | 11.97 | 12.09 | +0.33% | 29,506 | 35,651,660 |
2024-10-18 | 11.85 | 12.17 | 11.76 | 12.05 | +1.35% | 28,549 | 34,296,240 |
2024-10-17 | 11.86 | 12.02 | 11.81 | 11.89 | +0.25% | 23,164 | 27,633,446 |
2024-10-16 | 11.53 | 11.91 | 11.53 | 11.86 | +1.28% | 17,513 | 20,671,953 |
2024-10-15 | 11.94 | 11.95 | 11.68 | 11.71 | -1.84% | 19,627 | 23,238,113 |
2024-10-14 | 11.9 | 11.97 | 11.75 | 11.93 | +1.53% | 25,154 | 29,845,344 |
2024-10-11 | 12.15 | 12.16 | 11.64 | 11.75 | -2.97% | 27,922 | 33,292,716 |
2024-10-10 | 12.08 | 12.24 | 11.83 | 12.11 | +1.94% | 33,675 | 40,685,927 |
2024-10-09 | 13.05 | 13.06 | 11.86 | 11.88 | -9.73% | 68,601 | 84,468,399 |
2024-10-08 | 14.28 | 14.28 | 12.75 | 13.16 | +1.39% | 94,350 | 125,493,554 |
2024-09-30 | 12.3 | 12.99 | 11.95 | 12.98 | +9.81% | 69,150 | 87,102,113 |
2024-09-27 | 11.57 | 11.96 | 11.51 | 11.82 | +3.5% | 23,661 | 27,690,123 |
2024-09-26 | 11.2 | 11.52 | 11.2 | 11.42 | +1.42% | 21,104 | 23,978,739 |
2024-09-25 | 11.2 | 11.53 | 11.2 | 11.26 | +0.36% | 23,696 | 26,958,411 |
2024-09-24 | 10.94 | 11.24 | 10.92 | 11.22 | +2.37% | 19,370 | 21,541,769 |
2024-09-23 | 10.74 | 11.09 | 10.74 | 10.96 | +1.58% | 17,661 | 19,299,611 |
2024-09-20 | 10.8 | 10.9 | 10.7 | 10.79 | -0.09% | 13,234 | 14,237,960 |
2024-09-19 | 10.48 | 10.89 | 10.48 | 10.8 | +2.96% | 19,060 | 20,536,098 |
2024-09-18 | 10.6 | 10.7 | 10.31 | 10.49 | -1.78% | 13,640 | 14,293,689 |
2024-09-13 | 10.65 | 10.77 | 10.61 | 10.68 | +0.28% | 9,999 | 10,705,333 |
2024-09-12 | 10.77 | 10.8 | 10.64 | 10.65 | -0.65% | 8,430 | 9,039,408 |
2024-09-11 | 10.86 | 10.87 | 10.68 | 10.72 | -1.2% | 14,931 | 16,036,908 |
2024-09-10 | 10.88 | 11.19 | 10.72 | 10.85 | +0.56% | 25,147 | 27,422,263 |
2024-09-09 | 10.67 | 10.9 | 10.59 | 10.79 | +1.03% | 15,681 | 16,860,303 |
2024-09-06 | 10.89 | 10.92 | 10.67 | 10.68 | -1.39% | 10,938 | 11,811,571 |
2024-09-05 | 10.77 | 10.94 | 10.76 | 10.83 | +0.56% | 11,685 | 12,689,667 |
2024-09-04 | 10.76 | 10.85 | 10.71 | 10.77 | -0.37% | 8,652 | 9,328,943 |
2024-09-03 | 10.83 | 10.89 | 10.6 | 10.81 | +1.31% | 12,192 | 13,107,203 |
2024-09-02 | 10.77 | 10.93 | 10.67 | 10.67 | -0.84% | 14,249 | 15,382,950 |
2024-08-30 | 10.5 | 11 | 10.47 | 10.76 | +2.67% | 19,263 | 20,777,501 |
2024-08-29 | 10.35 | 10.5 | 10.28 | 10.48 | +0.48% | 10,022 | 10,422,007 |
2024-08-28 | 10.32 | 10.61 | 10.25 | 10.43 | +1.46% | 14,959 | 15,642,642 |
2024-08-27 | 10.32 | 10.43 | 10.22 | 10.28 | -0.87% | 6,977 | 7,185,280 |
2024-08-26 | 10.06 | 10.4 | 10.06 | 10.37 | +2.37% | 9,234 | 9,536,081 |
2024-08-23 | 10.26 | 10.26 | 10.03 | 10.13 | -0.78% | 6,480 | 6,564,598 |
2024-08-22 | 10.45 | 10.49 | 10.03 | 10.21 | -1.92% | 6,283 | 6,481,872 |
2024-08-21 | 10.36 | 10.42 | 10.31 | 10.41 | +0.39% | 5,180 | 5,385,056 |
2024-08-20 | 10.55 | 10.56 | 10.34 | 10.37 | -1.52% | 7,884 | 8,214,141 |
2024-08-19 | 10.62 | 10.72 | 10.53 | 10.53 | -0.94% | 10,362 | 10,987,975 |
2024-08-16 | 10.74 | 10.82 | 10.6 | 10.63 | -0.93% | 10,303 | 11,006,094 |
2024-08-15 | 10.71 | 10.86 | 10.7 | 10.73 | -0.56% | 10,846 | 11,675,968 |
2024-08-14 | 10.96 | 10.98 | 10.79 | 10.79 | -1.1% | 5,405 | 5,878,791 |
2024-08-13 | 10.86 | 10.92 | 10.71 | 10.91 | +0.93% | 7,698 | 8,341,491 |
2024-08-12 | 10.86 | 10.9 | 10.75 | 10.81 | -0.37% | 6,800 | 7,351,789 |
2024-08-09 | 11.01 | 11.1 | 10.85 | 10.85 | -1% | 9,873 | 10,835,629 |
2024-08-08 | 10.96 | 10.99 | 10.69 | 10.96 | -0.27% | 14,483 | 15,747,700 |
2024-08-07 | 11.05 | 11.08 | 10.92 | 10.99 | -0.54% | 10,228 | 11,239,813 |
2024-08-06 | 10.95 | 11.08 | 10.88 | 11.05 | +1.75% | 13,061 | 14,337,318 |
2024-08-05 | 11.11 | 11.28 | 10.85 | 10.86 | -2.86% | 18,382 | 20,345,328 |
2024-08-02 | 11.3 | 11.41 | 11.16 | 11.18 | -1.41% | 15,352 | 17,343,952 |
2024-08-01 | 11.38 | 11.5 | 11.32 | 11.34 | -0.35% | 16,421 | 18,691,742 |
2024-07-31 | 11.11 | 11.42 | 11.11 | 11.38 | +1.97% | 25,021 | 28,318,817 |
2024-07-30 | 11.02 | 11.16 | 11 | 11.16 | +1% | 16,527 | 18,347,947 |
2024-07-29 | 11.03 | 11.15 | 10.95 | 11.05 | +0.45% | 15,127 | 16,699,563 |
2024-07-26 | 10.88 | 11.11 | 10.88 | 11 | +0.46% | 15,907 | 17,525,372 |
2024-07-25 | 10.56 | 10.98 | 10.52 | 10.95 | +2.53% | 20,771 | 22,453,909 |
2024-07-24 | 11.08 | 11.08 | 10.67 | 10.68 | -3.09% | 21,818 | 23,641,344 |
2024-07-23 | 11.09 | 11.35 | 11 | 11.02 | -0.72% | 30,991 | 34,691,255 |
2024-07-22 | 10.86 | 11.19 | 10.76 | 11.1 | +2.68% | 25,961 | 28,571,384 |
2024-07-19 | 10.97 | 11 | 10.74 | 10.81 | -1.99% | 24,858 | 26,925,398 |
2024-07-18 | 10.94 | 11.22 | 10.71 | 11.03 | -0.9% | 34,432 | 37,531,950 |
2024-07-17 | 11.02 | 11.49 | 10.86 | 11.13 | +0.63% | 42,421 | 47,540,028 |
2024-07-16 | 11.3 | 11.4 | 11.03 | 11.06 | -4.08% | 46,180 | 51,598,820 |
2024-07-15 | 11 | 12.09 | 10.8 | 11.53 | +4.91% | 46,171 | 52,868,906 |
2024-07-12 | 11.06 | 11.24 | 10.95 | 10.99 | -0.63% | 12,865 | 14,235,323 |
2024-07-11 | 10.8 | 11.12 | 10.77 | 11.06 | +3.95% | 17,377 | 19,045,227 |
2024-07-10 | 10.68 | 10.74 | 10.51 | 10.64 | +0.19% | 13,030 | 13,906,566 |
2024-07-09 | 10.5 | 10.75 | 10.26 | 10.62 | +1.05% | 16,191 | 17,020,335 |
2024-07-08 | 10.84 | 10.87 | 10.5 | 10.51 | -2.95% | 13,664 | 14,551,398 |
2024-07-05 | 10.71 | 10.89 | 10.62 | 10.83 | +0.28% | 10,022 | 10,803,266 |
2024-07-04 | 11.05 | 11.15 | 10.75 | 10.8 | -2.26% | 12,505 | 13,586,932 |
2024-07-03 | 11.33 | 11.33 | 11.04 | 11.05 | -1.52% | 10,307 | 11,495,100 |
2024-07-02 | 11.15 | 11.29 | 11.12 | 11.22 | +0.63% | 12,451 | 13,978,700 |
2024-07-01 | 11 | 11.2 | 10.95 | 11.15 | +1.18% | 11,803 | 13,087,287 |
2024-06-28 | 10.91 | 11.28 | 10.88 | 11.02 | +1.01% | 15,285 | 16,936,726 |
2024-06-27 | 11.09 | 11.19 | 10.9 | 10.91 | -1.62% | 12,082 | 13,313,546 |
2024-06-26 | 10.64 | 11.09 | 10.64 | 11.09 | +3.16% | 11,853 | 12,921,721 |
2024-06-25 | 10.82 | 10.86 | 10.5 | 10.75 | +1.13% | 14,223 | 15,280,102 |
2024-06-24 | 11.13 | 11.13 | 10.59 | 10.63 | -4.06% | 16,372 | 17,580,908 |
2024-06-21 | 11.11 | 11.22 | 11 | 11.08 | -1.6% | 9,927 | 11,049,588 |
2024-06-20 | 11.5 | 11.52 | 11.23 | 11.26 | -2.26% | 13,655 | 15,491,779 |
2024-06-19 | 11.79 | 11.79 | 11.51 | 11.52 | -0.86% | 14,997 | 17,392,905 |
2024-06-18 | 11.44 | 11.63 | 11.42 | 11.62 | +1.04% | 11,646 | 13,469,495 |
2024-06-17 | 11.48 | 11.65 | 11.48 | 11.5 | -0.35% | 9,239 | 10,664,473 |
2024-06-14 | 11.57 | 11.59 | 11.4 | 11.54 | +0.35% | 10,711 | 12,336,579 |
2024-06-13 | 11.62 | 11.69 | 11.45 | 11.5 | -1.03% | 13,616 | 15,685,600 |
2024-06-12 | 11.53 | 11.65 | 11.45 | 11.62 | +0.78% | 11,225 | 13,019,080 |
2024-06-11 | 11.86 | 11.86 | 11.42 | 11.53 | -2.21% | 21,095 | 24,300,945 |
2024-06-07 | 11.33 | 11.82 | 11.31 | 11.79 | +5.08% | 24,918 | 28,972,882 |
2024-06-06 | 11.86 | 11.87 | 11.22 | 11.22 | -4.59% | 30,917 | 35,364,534 |
2024-06-05 | 11.99 | 12.15 | 11.73 | 11.76 | -1.92% | 32,787 | 39,069,443 |
2024-06-04 | 11.98 | 12.24 | 11.76 | 11.99 | -0.17% | 25,439 | 30,389,537 |
2024-06-03 | 12.52 | 12.53 | 11.88 | 12.01 | -3.38% | 26,084 | 31,701,641 |
2024-05-31 | 12.45 | 12.57 | 12.38 | 12.43 | +0.16% | 11,085 | 13,786,640 |
2024-05-30 | 12.67 | 12.74 | 12.39 | 12.41 | -1.97% | 11,770 | 14,724,086 |
2024-05-29 | 12.66 | 12.69 | 12.4 | 12.66 | +0.8% | 12,270 | 15,479,332 |
2024-05-28 | 12.91 | 12.94 | 12.55 | 12.56 | -2.79% | 19,710 | 24,982,697 |
2024-05-27 | 13.3 | 13.3 | 12.75 | 12.92 | +0.7% | 20,492 | 26,419,049 |
2024-05-24 | 12.88 | 13.09 | 12.83 | 12.83 | -0.31% | 14,784 | 19,134,457 |
2024-05-23 | 13.26 | 13.26 | 12.87 | 12.87 | -2.94% | 18,449 | 24,025,462 |
2024-05-22 | 13.41 | 13.52 | 13.2 | 13.26 | -1.41% | 23,039 | 30,697,331 |
2024-05-21 | 13.68 | 13.85 | 13.37 | 13.45 | -1.75% | 20,731 | 28,064,355 |
2024-05-20 | 13.61 | 13.8 | 13.55 | 13.69 | +0.59% | 27,357 | 37,430,647 |
2024-05-17 | 13.48 | 13.79 | 13.48 | 13.61 | -0.51% | 20,997 | 28,625,038 |
2024-05-16 | 13.51 | 13.98 | 13.51 | 13.68 | +0.74% | 24,063 | 33,026,951 |
2024-05-15 | 13.6 | 13.79 | 13.42 | 13.58 | -0.51% | 21,465 | 29,183,463 |
2024-05-14 | 13.5 | 13.73 | 13.46 | 13.65 | +0.66% | 22,278 | 30,265,235 |
2024-05-13 | 13.88 | 14 | 13.47 | 13.56 | -2.45% | 29,387 | 40,033,575 |
2024-05-10 | 13.93 | 14.08 | 13.75 | 13.9 | -0.64% | 33,079 | 45,889,394 |
2024-05-09 | 13.69 | 14.29 | 13.61 | 13.99 | +3.63% | 52,522 | 73,459,293 |
2024-05-08 | 13.45 | 13.58 | 13.32 | 13.5 | +0.52% | 22,064 | 29,728,399 |
2024-05-07 | 13.4 | 13.54 | 13.38 | 13.43 | +0.22% | 21,287 | 28,624,329 |
2024-05-06 | 13.4 | 13.52 | 13.25 | 13.4 | +1.82% | 25,353 | 33,937,663 |
2024-04-30 | 13.19 | 13.75 | 13 | 13.16 | -0.23% | 35,173 | 46,613,318 |
2024-04-29 | 12.76 | 13.25 | 12.75 | 13.19 | +2.73% | 36,001 | 46,851,479 |
2024-04-26 | 13.11 | 13.28 | 12.6 | 12.84 | -0.7% | 35,834 | 45,932,650 |
2024-04-25 | 12.31 | 12.99 | 12.3 | 12.93 | +4.61% | 33,756 | 43,140,480 |
2024-04-24 | 12.39 | 12.43 | 12.15 | 12.36 | +1.06% | 18,593 | 22,882,266 |
2024-04-23 | 12.27 | 12.36 | 12.03 | 12.23 | +0.99% | 16,830 | 20,543,466 |
2024-04-22 | 12.27 | 12.38 | 11.82 | 12.11 | -0.49% | 18,968 | 22,944,037 |
2024-04-19 | 12.48 | 12.53 | 12.1 | 12.17 | -1.93% | 18,921 | 23,165,203 |
2024-04-18 | 12.73 | 12.73 | 12.39 | 12.41 | -2.74% | 27,408 | 34,365,981 |
2024-04-17 | 11.88 | 12.77 | 11.88 | 12.76 | +8.32% | 39,920 | 49,922,946 |
2024-04-16 | 12.58 | 12.74 | 11.5 | 11.78 | -6.51% | 44,899 | 53,137,933 |
2024-04-15 | 13.9 | 14.07 | 12.58 | 12.6 | -9.87% | 57,370 | 74,514,839 |
2024-04-12 | 14.12 | 14.16 | 13.8 | 13.98 | -0.92% | 29,475 | 41,137,070 |
2024-04-11 | 13.9 | 14.3 | 13.88 | 14.11 | +0.5% | 31,411 | 44,274,642 |
2024-04-10 | 14.4 | 14.82 | 14 | 14.04 | -3.17% | 53,864 | 77,336,388 |
2024-04-09 | 14 | 14.61 | 13.99 | 14.5 | +2.04% | 53,853 | 77,022,015 |
2024-04-08 | 13.9 | 14.59 | 13.72 | 14.21 | +2.01% | 74,118 | 105,692,495 |
2024-04-03 | 13.54 | 14.18 | 13.51 | 13.93 | +2.28% | 40,066 | 55,695,281 |
2024-04-02 | 13.52 | 13.7 | 13.48 | 13.62 | +0.81% | 20,431 | 27,760,191 |
2024-04-01 | 13.44 | 13.56 | 13.37 | 13.51 | +0.67% | 17,638 | 23,764,500 |
2024-03-29 | 13.3 | 13.44 | 13.16 | 13.42 | +0.68% | 26,583 | 35,346,810 |
2024-03-28 | 12.83 | 13.69 | 12.79 | 13.33 | +3.01% | 48,550 | 64,396,111 |
2024-03-27 | 13.16 | 13.3 | 12.88 | 12.94 | -1.15% | 33,209 | 43,381,917 |
2024-03-26 | 13.23 | 13.33 | 12.83 | 13.09 | -0.46% | 31,332 | 40,916,117 |
2024-03-25 | 13.75 | 13.9 | 13.11 | 13.15 | -4.36% | 34,055 | 46,066,984 |
2024-03-22 | 14.1 | 14.26 | 13.75 | 13.75 | -3.24% | 34,209 | 47,682,649 |
2024-03-21 | 14.32 | 14.49 | 14 | 14.21 | -0.49% | 25,882 | 36,712,033 |
2024-03-20 | 14.4 | 14.55 | 14.2 | 14.28 | -1.86% | 43,383 | 62,151,205 |
2024-03-19 | 13.99 | 14.78 | 13.91 | 14.55 | +3.56% | 66,072 | 95,417,888 |
2024-03-18 | 14 | 14.05 | 13.88 | 14.05 | +1.22% | 31,375 | 43,810,951 |
2024-03-15 | 13.45 | 13.88 | 13.33 | 13.88 | +2.89% | 31,991 | 43,447,909 |
2024-03-14 | 13.75 | 13.8 | 13.25 | 13.49 | -1.96% | 33,110 | 44,939,790 |
2024-03-13 | 13.8 | 13.98 | 13.73 | 13.76 | -1.36% | 28,380 | 39,166,438 |
2024-03-12 | 13.9 | 13.99 | 13.62 | 13.95 | +0.14% | 38,303 | 52,835,328 |
2024-03-11 | 14 | 14.25 | 13.78 | 13.93 | -0.71% | 39,097 | 54,501,001 |
2024-03-08 | 13.6 | 14.03 | 13.6 | 14.03 | +2.11% | 26,199 | 36,384,352 |
2024-03-07 | 13.97 | 14.03 | 13.58 | 13.74 | -0.65% | 29,678 | 41,006,301 |
2024-03-06 | 13.46 | 13.9 | 13.46 | 13.83 | +2.75% | 36,111 | 49,570,140 |
2024-03-05 | 13.83 | 13.88 | 13.42 | 13.46 | -3.17% | 36,457 | 49,373,583 |
2024-03-04 | 14.07 | 14.21 | 13.65 | 13.9 | -2.04% | 42,808 | 59,381,768 |
2024-03-01 | 14.21 | 14.53 | 14.05 | 14.19 | -1.32% | 51,922 | 73,903,402 |
2024-02-29 | 13.5 | 14.47 | 13.5 | 14.38 | +3.08% | 78,367 | 110,089,166 |
2024-02-28 | 14.5 | 15.72 | 13.86 | 13.95 | -2.38% | 115,229 | 173,667,538 |
2024-02-27 | 13.79 | 14.4 | 13.72 | 14.29 | +3.55% | 56,938 | 80,620,709 |
2024-02-26 | 13.99 | 14.27 | 13.71 | 13.8 | +1.4% | 64,364 | 89,829,924 |
2024-02-23 | 13.36 | 13.77 | 13.3 | 13.61 | +1.49% | 50,231 | 67,942,322 |
2024-02-22 | 13.37 | 13.57 | 13.23 | 13.41 | +0.07% | 51,631 | 69,035,365 |
2024-02-21 | 13 | 13.66 | 12.9 | 13.4 | +0.98% | 60,695 | 81,180,332 |
2024-02-20 | 13.33 | 13.61 | 12.9 | 13.27 | +1.3% | 71,165 | 94,950,733 |
2024-02-19 | 12.75 | 13.28 | 12.59 | 13.1 | -0.38% | 79,298 | 102,702,207 |
2024-02-08 | 12 | 13.44 | 11.45 | 13.15 | +3.87% | 100,797 | 123,481,052 |
2024-02-07 | 12.66 | 12.66 | 12.22 | 12.66 | +9.99% | 66,168 | 83,345,194 |
2024-02-06 | 10.83 | 12.04 | 10.77 | 11.51 | -3.84% | 86,570 | 96,393,858 |
2024-02-05 | 13.17 | 13.17 | 11.97 | 11.97 | -10% | 44,266 | 53,543,915 |
2024-02-02 | 13.21 | 13.88 | 12.51 | 13.3 | +1.68% | 93,944 | 124,889,767 |
2024-02-01 | 14.09 | 14.09 | 13.08 | 13.08 | -9.98% | 77,636 | 102,349,756 |
2024-01-31 | 15 | 15.25 | 14.53 | 14.53 | -9.98% | 106,593 | 156,637,815 |
2024-01-30 | 16.95 | 17.25 | 16.14 | 16.14 | -9.98% | 96,106 | 156,769,267 |
2024-01-29 | 18.97 | 18.97 | 17.12 | 17.93 | -5.73% | 258,899 | 465,292,476 |
2024-01-26 | 16.99 | 19.02 | 16.99 | 19.02 | +10.01% | 242,522 | 440,769,895 |
2024-01-25 | 16.41 | 18.13 | 16.02 | 17.29 | +4.92% | 168,473 | 286,502,279 |
2024-01-24 | 16.17 | 16.55 | 15.75 | 16.48 | +5.3% | 94,359 | 152,982,163 |
2024-01-23 | 15.18 | 15.85 | 14.91 | 15.65 | +5.96% | 55,025 | 84,980,337 |
2024-01-22 | 15.45 | 15.74 | 14.61 | 14.77 | -5.56% | 51,709 | 78,607,840 |
2024-01-19 | 15 | 15.98 | 15 | 15.64 | +3.92% | 57,488 | 89,093,960 |
2024-01-18 | 15.39 | 15.49 | 14.71 | 15.05 | -2.97% | 46,861 | 69,954,691 |
2024-01-17 | 15.87 | 16.05 | 15.37 | 15.51 | -3.6% | 37,453 | 58,864,647 |
2024-01-16 | 16 | 16.16 | 15.5 | 16.09 | +0.44% | 58,624 | 92,943,606 |
2024-01-15 | 16.23 | 16.4 | 15.85 | 16.02 | -1.6% | 52,625 | 84,726,032 |
2024-01-12 | 16.6 | 17.08 | 16.24 | 16.28 | -2.98% | 76,804 | 127,840,388 |
2024-01-11 | 16.46 | 17.48 | 16.39 | 16.78 | +2.44% | 97,837 | 164,973,757 |
2024-01-10 | 16.32 | 16.56 | 16 | 16.38 | -1.09% | 60,853 | 99,073,458 |
2024-01-09 | 16.51 | 16.7 | 16.19 | 16.56 | -0.84% | 64,744 | 106,256,013 |
2024-01-08 | 16.2 | 16.82 | 15.67 | 16.7 | +2.08% | 94,682 | 154,269,448 |
2024-01-05 | 16.25 | 16.87 | 16.2 | 16.36 | -1.62% | 105,778 | 175,038,245 |
2024-01-04 | 15.84 | 17.51 | 15.84 | 16.63 | +4.46% | 164,769 | 275,158,184 |
2024-01-03 | 16.06 | 16.69 | 15.71 | 15.92 | -1.12% | 79,035 | 127,021,424 |
2024-01-02 | 15.81 | 16.1 | 15.69 | 16.1 | +1% | 65,912 | 105,148,389 |
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: