股票概览
13
-3.06%
-0.41
13.4
开盘价
13.42
最高价
12.95
最低价
50,883
成交量
数据更新至: 2024-12-31
技术指标
13.42
MA5 (5日均线)
13.57
MA10 (10日均线)
13.85
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 | 13.4 | 13.42 | 12.95 | 13 | -3.06% | 50,883 | 66,993,665 |
2024-12-30 | 13.69 | 13.73 | 13.35 | 13.41 | -2.26% | 54,343 | 73,205,132 |
2024-12-27 | 13.51 | 13.8 | 13.44 | 13.72 | +1.55% | 48,408 | 66,160,700 |
2024-12-26 | 13.49 | 13.57 | 13.4 | 13.51 | +0.22% | 27,712 | 37,424,986 |
2024-12-25 | 13.59 | 13.62 | 13.37 | 13.48 | -0.81% | 36,159 | 48,646,791 |
2024-12-24 | 13.6 | 13.79 | 13.46 | 13.59 | -0.07% | 47,084 | 64,061,412 |
2024-12-23 | 13.93 | 14.04 | 13.54 | 13.6 | -2.3% | 46,874 | 64,413,425 |
2024-12-20 | 13.78 | 13.99 | 13.7 | 13.92 | +1.61% | 35,725 | 49,533,361 |
2024-12-19 | 13.6 | 13.81 | 13.6 | 13.7 | -0.58% | 33,329 | 45,676,713 |
2024-12-18 | 13.74 | 13.95 | 13.66 | 13.78 | +0.15% | 34,199 | 47,209,284 |
2024-12-17 | 14.06 | 14.07 | 13.68 | 13.76 | -2.34% | 52,350 | 72,378,110 |
2024-12-16 | 14.26 | 14.49 | 13.98 | 14.09 | -1.88% | 66,839 | 94,882,507 |
2024-12-13 | 14.41 | 14.6 | 14.33 | 14.36 | -0.42% | 95,648 | 138,319,377 |
2024-12-12 | 14.15 | 14.44 | 14.09 | 14.42 | +1.91% | 80,724 | 115,729,781 |
2024-12-11 | 14.02 | 14.22 | 14 | 14.15 | +0.21% | 51,827 | 73,277,173 |
2024-12-10 | 14.36 | 14.45 | 14.11 | 14.12 | 0% | 74,427 | 106,210,619 |
2024-12-09 | 14.1 | 14.26 | 13.97 | 14.12 | +0.43% | 54,844 | 77,466,417 |
2024-12-06 | 13.95 | 14.07 | 13.83 | 14.06 | +0.43% | 56,662 | 79,183,599 |
2024-12-05 | 14.04 | 14.13 | 13.92 | 14 | -1.2% | 64,596 | 90,409,363 |
2024-12-04 | 14.39 | 14.4 | 14.05 | 14.17 | -0.7% | 50,306 | 71,512,528 |
2024-12-03 | 14.46 | 14.73 | 14.21 | 14.27 | -1.11% | 61,567 | 88,459,228 |
2024-12-02 | 14.29 | 14.49 | 14.25 | 14.43 | +1.26% | 71,412 | 102,724,046 |
2024-11-29 | 14.09 | 14.29 | 13.96 | 14.25 | +1.14% | 58,721 | 83,295,912 |
2024-11-28 | 14.18 | 14.31 | 14.02 | 14.09 | -0.63% | 60,315 | 85,472,853 |
2024-11-27 | 13.75 | 14.18 | 13.57 | 14.18 | +2.83% | 84,712 | 118,294,028 |
2024-11-26 | 13.65 | 14.05 | 13.58 | 13.79 | +1.03% | 60,720 | 84,211,634 |
2024-11-25 | 13.38 | 13.65 | 13.35 | 13.65 | +2.48% | 43,407 | 58,659,297 |
2024-11-22 | 13.95 | 14.02 | 13.32 | 13.32 | -4.86% | 61,426 | 83,714,831 |
2024-11-21 | 13.98 | 14.07 | 13.85 | 14 | -0.14% | 39,833 | 55,566,511 |
2024-11-20 | 13.81 | 14.12 | 13.76 | 14.02 | +1.37% | 44,872 | 62,772,553 |
2024-11-19 | 13.46 | 13.85 | 13.46 | 13.83 | +2.83% | 51,655 | 70,599,893 |
2024-11-18 | 13.8 | 13.86 | 13.36 | 13.45 | -1.97% | 64,761 | 87,919,461 |
2024-11-15 | 13.93 | 14.09 | 13.71 | 13.72 | -2.14% | 55,261 | 77,039,394 |
2024-11-14 | 14.38 | 14.46 | 13.98 | 14.02 | -2.91% | 58,307 | 82,839,085 |
2024-11-13 | 14.6 | 14.96 | 14.27 | 14.44 | -1.1% | 90,421 | 131,363,451 |
2024-11-12 | 14.53 | 14.96 | 14.44 | 14.6 | +0.76% | 138,310 | 204,043,330 |
2024-11-11 | 14.35 | 14.55 | 14.2 | 14.49 | +0.98% | 85,588 | 123,163,519 |
2024-11-08 | 14.7 | 14.77 | 14.24 | 14.35 | -0.97% | 94,784 | 136,838,531 |
2024-11-07 | 13.99 | 14.49 | 13.91 | 14.49 | +2.91% | 129,422 | 185,438,546 |
2024-11-06 | 14.2 | 14.3 | 13.97 | 14.08 | -0.98% | 102,588 | 144,801,008 |
2024-11-05 | 14.18 | 14.22 | 13.97 | 14.22 | +0.57% | 97,513 | 137,922,231 |
2024-11-04 | 13.78 | 14.16 | 13.7 | 14.14 | +2.99% | 69,258 | 96,813,255 |
2024-11-01 | 13.73 | 13.94 | 13.51 | 13.73 | -0.87% | 74,502 | 102,260,283 |
2024-10-31 | 13.75 | 13.91 | 13.71 | 13.85 | -0.07% | 61,146 | 84,488,929 |
2024-10-30 | 14 | 14.22 | 13.76 | 13.86 | -1.49% | 75,874 | 106,027,410 |
2024-10-29 | 14.55 | 14.86 | 14.05 | 14.07 | -1.12% | 117,343 | 169,452,248 |
2024-10-28 | 14.15 | 14.24 | 14.01 | 14.23 | +0.92% | 63,219 | 89,619,715 |
2024-10-25 | 13.91 | 14.13 | 13.9 | 14.1 | +0.57% | 62,178 | 87,174,065 |
2024-10-24 | 13.9 | 14.16 | 13.86 | 14.02 | +0.21% | 52,984 | 74,441,968 |
2024-10-23 | 14.19 | 14.24 | 13.92 | 13.99 | -1.82% | 82,595 | 116,026,440 |
2024-10-22 | 14 | 14.42 | 13.9 | 14.25 | +1.42% | 99,711 | 141,733,948 |
2024-10-21 | 13.69 | 14.17 | 13.69 | 14.05 | +2.93% | 102,014 | 142,216,830 |
2024-10-18 | 13.34 | 13.89 | 13.22 | 13.65 | +2.17% | 111,056 | 150,988,260 |
2024-10-17 | 13.55 | 13.73 | 13.33 | 13.36 | -1.69% | 69,873 | 94,345,464 |
2024-10-16 | 13.25 | 13.75 | 13.24 | 13.59 | +0.52% | 61,990 | 83,803,384 |
2024-10-15 | 13.45 | 13.87 | 13.36 | 13.52 | -0.29% | 103,814 | 141,681,406 |
2024-10-14 | 13.33 | 13.65 | 13.06 | 13.56 | +1.73% | 110,086 | 147,629,736 |
2024-10-11 | 13.8 | 13.8 | 13.21 | 13.33 | -3.27% | 101,464 | 135,934,299 |
2024-10-10 | 13.86 | 14.56 | 13.76 | 13.78 | -0.51% | 152,250 | 214,382,043 |
2024-10-09 | 15 | 15.04 | 13.81 | 13.85 | -9.65% | 194,713 | 281,529,416 |
2024-10-08 | 16.4 | 16.5 | 14.5 | 15.33 | +2.2% | 284,983 | 442,110,200 |
2024-09-30 | 14.39 | 15.18 | 14.15 | 15 | +7.45% | 253,712 | 372,618,043 |
2024-09-27 | 13.65 | 14.16 | 13.61 | 13.96 | +2.8% | 155,688 | 216,360,103 |
2024-09-26 | 13.42 | 13.72 | 13.08 | 13.58 | -0.95% | 201,120 | 268,771,052 |
2024-09-25 | 13.66 | 14.51 | 13.5 | 13.71 | -2.7% | 229,461 | 317,793,538 |
2024-09-24 | 12.96 | 14.4 | 12.43 | 14.09 | +7.39% | 275,465 | 364,194,911 |
2024-09-23 | 11.97 | 13.12 | 11.68 | 13.12 | +9.97% | 175,555 | 218,259,581 |
2024-09-20 | 12.06 | 12.29 | 11.55 | 11.93 | -1.08% | 75,054 | 88,978,203 |
2024-09-19 | 12.09 | 12.48 | 11.96 | 12.06 | 0% | 66,667 | 81,325,853 |
2024-09-18 | 12.49 | 12.49 | 11.86 | 12.06 | -2.19% | 66,770 | 80,901,803 |
2024-09-13 | 13.14 | 13.25 | 12.32 | 12.33 | -4.86% | 100,487 | 127,413,638 |
2024-09-12 | 12.83 | 13.07 | 12.72 | 12.96 | +0.93% | 78,985 | 102,229,976 |
2024-09-11 | 12.94 | 12.94 | 12.63 | 12.84 | -0.77% | 65,726 | 84,125,728 |
2024-09-10 | 12.5 | 13.04 | 12.45 | 12.94 | +3.52% | 117,996 | 150,311,040 |
2024-09-09 | 12.5 | 12.91 | 12.01 | 12.5 | +3.31% | 197,263 | 246,982,193 |
2024-09-06 | 12.08 | 12.19 | 11.82 | 12.1 | +0.17% | 55,373 | 66,425,397 |
2024-09-05 | 12.11 | 12.31 | 12 | 12.08 | -0.49% | 86,613 | 105,093,719 |
2024-09-04 | 11.86 | 12.2 | 11.81 | 12.14 | +1.68% | 69,195 | 83,109,551 |
2024-09-03 | 11.52 | 12.08 | 11.45 | 11.94 | +3.29% | 107,878 | 128,069,731 |
2024-09-02 | 11.7 | 11.76 | 11.56 | 11.56 | -1.62% | 49,580 | 57,723,084 |
2024-08-30 | 11.8 | 11.89 | 11.56 | 11.75 | -0.42% | 59,953 | 70,313,759 |
2024-08-29 | 11.24 | 11.9 | 11.22 | 11.8 | +5.55% | 89,384 | 104,454,915 |
2024-08-28 | 11.13 | 11.29 | 11.02 | 11.18 | -0.18% | 20,391 | 22,752,788 |
2024-08-27 | 11.01 | 11.27 | 10.92 | 11.2 | +1.73% | 32,148 | 35,845,526 |
2024-08-26 | 10.88 | 11.07 | 10.69 | 11.01 | +1.29% | 36,781 | 40,204,214 |
2024-08-23 | 11.22 | 11.33 | 10.85 | 10.87 | -3.46% | 48,369 | 53,034,802 |
2024-08-22 | 11.35 | 11.35 | 11.15 | 11.26 | -0.09% | 31,987 | 35,979,424 |
2024-08-21 | 11.4 | 11.48 | 11.23 | 11.27 | -1.57% | 31,202 | 35,318,590 |
2024-08-20 | 11.73 | 11.77 | 11.4 | 11.45 | -2.8% | 49,288 | 56,878,725 |
2024-08-19 | 11.92 | 12.06 | 11.74 | 11.78 | -1.92% | 44,407 | 52,668,932 |
2024-08-16 | 11.74 | 12.03 | 11.64 | 12.01 | +1.69% | 61,938 | 73,700,776 |
2024-08-15 | 11.74 | 11.97 | 11.63 | 11.81 | +0.6% | 66,424 | 78,513,463 |
2024-08-14 | 11.95 | 11.95 | 11.62 | 11.74 | -1.92% | 60,252 | 70,796,223 |
2024-08-13 | 12.15 | 12.22 | 11.81 | 11.97 | -3.16% | 101,799 | 121,607,969 |
2024-08-12 | 11.6 | 12.66 | 11.58 | 12.36 | +6% | 181,682 | 223,130,896 |
2024-08-09 | 11.84 | 11.93 | 11.66 | 11.66 | -1.44% | 53,871 | 63,525,765 |
2024-08-08 | 11.6 | 11.97 | 11.52 | 11.83 | +1.55% | 78,950 | 92,809,643 |
2024-08-07 | 11.42 | 11.72 | 11.26 | 11.65 | +1.04% | 72,992 | 84,089,354 |
2024-08-06 | 11.47 | 11.56 | 11.33 | 11.53 | +1.23% | 74,794 | 85,511,244 |
2024-08-05 | 11.68 | 11.97 | 11.39 | 11.39 | -2.48% | 106,743 | 124,362,144 |
2024-08-02 | 11.56 | 12.1 | 11.52 | 11.68 | +0.34% | 118,372 | 140,213,069 |
2024-08-01 | 11.6 | 12.06 | 11.58 | 11.64 | -1.1% | 125,808 | 148,119,371 |
2024-07-31 | 11.78 | 11.79 | 11.19 | 11.77 | -2.73% | 174,704 | 200,576,989 |
2024-07-30 | 12.44 | 12.45 | 12 | 12.1 | -2.65% | 78,583 | 95,547,594 |
2024-07-29 | 12.6 | 12.71 | 12.31 | 12.43 | -2.28% | 32,411 | 40,372,803 |
2024-07-26 | 12.42 | 12.76 | 12.42 | 12.72 | +1.6% | 25,424 | 32,118,871 |
2024-07-25 | 12.4 | 12.61 | 12.2 | 12.52 | +0.81% | 24,476 | 30,415,969 |
2024-07-24 | 12.38 | 12.62 | 12.31 | 12.42 | -1.04% | 28,338 | 35,226,712 |
2024-07-23 | 13.04 | 13.07 | 12.54 | 12.55 | -4.2% | 46,030 | 58,732,738 |
2024-07-22 | 12.8 | 13.18 | 12.63 | 13.1 | +2.91% | 46,726 | 60,712,790 |
2024-07-19 | 12.51 | 12.78 | 12.5 | 12.73 | +0.63% | 37,226 | 47,113,852 |
2024-07-18 | 12.23 | 12.66 | 12.13 | 12.65 | +2.93% | 51,836 | 64,486,703 |
2024-07-17 | 12.28 | 12.39 | 12.05 | 12.29 | +0.08% | 31,463 | 38,460,745 |
2024-07-16 | 12.25 | 12.41 | 12.14 | 12.28 | -0.32% | 33,547 | 41,101,112 |
2024-07-15 | 12.76 | 12.76 | 12.26 | 12.32 | -3.9% | 46,133 | 57,181,703 |
2024-07-12 | 12.7 | 12.83 | 12.66 | 12.82 | +0.55% | 30,672 | 39,146,938 |
2024-07-11 | 12.55 | 12.85 | 12.54 | 12.75 | +2.41% | 39,305 | 49,931,753 |
2024-07-10 | 12.65 | 12.77 | 12.43 | 12.45 | -2.35% | 33,066 | 41,522,935 |
2024-07-09 | 12.7 | 12.77 | 12.32 | 12.75 | +0.24% | 39,922 | 50,226,312 |
2024-07-08 | 13.19 | 13.19 | 12.65 | 12.72 | -3.49% | 32,808 | 42,078,249 |
2024-07-05 | 12.76 | 13.25 | 12.4 | 13.18 | +3.29% | 48,341 | 62,333,094 |
2024-07-04 | 13.12 | 13.23 | 12.65 | 12.76 | -3.41% | 40,357 | 51,819,968 |
2024-07-03 | 13.49 | 13.52 | 13.17 | 13.21 | -2.15% | 36,590 | 48,657,405 |
2024-07-02 | 13.12 | 13.61 | 13.11 | 13.5 | +2.35% | 63,130 | 84,946,025 |
2024-07-01 | 12.7 | 13.33 | 12.57 | 13.19 | +3.37% | 69,017 | 89,583,088 |
2024-06-28 | 12.59 | 12.8 | 12.41 | 12.76 | +2.49% | 56,935 | 72,065,874 |
2024-06-27 | 13.01 | 13.08 | 12.43 | 12.45 | -5.11% | 62,967 | 79,582,305 |
2024-06-26 | 12.31 | 13.19 | 12.25 | 13.12 | +6.23% | 67,988 | 86,806,501 |
2024-06-25 | 12.25 | 12.45 | 12.2 | 12.35 | +0.57% | 32,797 | 40,478,732 |
2024-06-24 | 12.76 | 12.76 | 12.2 | 12.28 | -4.14% | 61,115 | 75,593,732 |
2024-06-21 | 12.66 | 12.98 | 12.58 | 12.81 | +0.47% | 34,954 | 44,776,696 |
2024-06-20 | 12.98 | 13.16 | 12.65 | 12.75 | -1.7% | 42,779 | 55,084,298 |
2024-06-19 | 13.6 | 13.6 | 12.85 | 12.97 | -4.14% | 75,344 | 98,642,331 |
2024-06-18 | 13.7 | 13.75 | 13.45 | 13.53 | -1.24% | 41,405 | 56,249,691 |
2024-06-17 | 13.52 | 13.76 | 13.41 | 13.7 | -0.15% | 35,301 | 48,158,819 |
2024-06-14 | 13.82 | 13.85 | 13.5 | 13.72 | -0.51% | 43,920 | 59,986,926 |
2024-06-13 | 14.2 | 14.22 | 13.71 | 13.79 | -2.82% | 47,277 | 65,623,166 |
2024-06-12 | 14.18 | 14.35 | 14.13 | 14.19 | -0.49% | 33,455 | 47,579,197 |
2024-06-11 | 14.1 | 14.4 | 13.95 | 14.26 | +0.07% | 43,694 | 62,027,461 |
2024-06-07 | 14.27 | 14.77 | 14.02 | 14.25 | +1.79% | 53,344 | 76,472,683 |
2024-06-06 | 14.41 | 14.52 | 13.94 | 14 | -2.57% | 54,431 | 77,043,894 |
2024-06-05 | 15 | 15 | 14.32 | 14.37 | -3.75% | 56,472 | 82,182,636 |
2024-06-04 | 14.83 | 14.98 | 14.66 | 14.93 | +0.47% | 40,489 | 60,153,395 |
2024-06-03 | 15.16 | 15.26 | 14.71 | 14.86 | -1.91% | 33,937 | 50,811,751 |
2024-05-31 | 14.88 | 15.2 | 14.88 | 15.15 | +1.61% | 27,250 | 41,186,682 |
2024-05-30 | 14.9 | 15.06 | 14.8 | 14.91 | -0.6% | 20,300 | 30,319,325 |
2024-05-29 | 14.94 | 15.09 | 14.9 | 15 | -0.27% | 22,333 | 33,447,693 |
2024-05-28 | 15.39 | 15.4 | 14.99 | 15.04 | -2.46% | 26,669 | 40,497,845 |
2024-05-27 | 15.11 | 15.45 | 14.9 | 15.42 | +2.05% | 36,628 | 55,483,077 |
2024-05-24 | 15.2 | 15.4 | 15.11 | 15.11 | -1.24% | 24,819 | 37,725,511 |
2024-05-23 | 15.51 | 15.65 | 15.2 | 15.3 | -1.23% | 38,634 | 59,543,166 |
2024-05-22 | 15.49 | 15.54 | 15.23 | 15.49 | -0.06% | 34,817 | 53,690,242 |
2024-05-21 | 15.77 | 15.77 | 15.45 | 15.5 | -1.71% | 34,305 | 53,346,226 |
2024-05-20 | 15.82 | 15.88 | 15.66 | 15.77 | -0.13% | 30,761 | 48,466,706 |
2024-05-17 | 15.76 | 15.93 | 15.55 | 15.79 | +0.13% | 40,049 | 62,960,106 |
2024-05-16 | 16.1 | 16.19 | 15.75 | 15.77 | -1.99% | 40,602 | 64,525,891 |
2024-05-15 | 16.5 | 16.5 | 16.03 | 16.09 | -2.66% | 45,591 | 73,844,922 |
2024-05-14 | 16.3 | 16.62 | 16.2 | 16.53 | +1.41% | 59,340 | 97,841,683 |
2024-05-13 | 15.85 | 16.35 | 15.73 | 16.3 | +2.97% | 70,775 | 114,241,928 |
2024-05-10 | 16.2 | 16.25 | 15.76 | 15.83 | -2.28% | 51,184 | 81,454,283 |
2024-05-09 | 16.01 | 16.39 | 15.91 | 16.2 | +0.81% | 57,585 | 93,428,959 |
2024-05-08 | 16.52 | 16.52 | 16.02 | 16.07 | -2.19% | 63,702 | 103,248,087 |
2024-05-07 | 16.2 | 16.79 | 16.02 | 16.43 | +3.01% | 111,203 | 182,645,096 |
2024-05-06 | 15.66 | 16.09 | 15.5 | 15.95 | +1.85% | 105,688 | 167,772,449 |
2024-04-30 | 15.05 | 15.86 | 14.95 | 15.66 | +4.12% | 118,211 | 183,154,395 |
2024-04-29 | 15.34 | 15.36 | 14.65 | 15.04 | -2.53% | 102,920 | 154,048,821 |
2024-04-26 | 15.27 | 15.53 | 15.21 | 15.43 | +0.78% | 46,670 | 71,872,417 |
2024-04-25 | 15.12 | 15.45 | 15.08 | 15.31 | +0.92% | 40,143 | 61,463,534 |
2024-04-24 | 15.13 | 15.23 | 14.96 | 15.17 | -0.39% | 36,089 | 54,459,553 |
2024-04-23 | 15.02 | 15.6 | 14.88 | 15.23 | +1.67% | 57,701 | 87,622,212 |
2024-04-22 | 14.54 | 15.08 | 14.42 | 14.98 | +2.04% | 54,158 | 80,504,955 |
2024-04-19 | 14.74 | 14.83 | 14.5 | 14.68 | -0.34% | 35,230 | 51,512,430 |
2024-04-18 | 14.5 | 14.95 | 14.39 | 14.73 | +1.59% | 58,543 | 86,293,027 |
2024-04-17 | 14.1 | 14.65 | 14.1 | 14.5 | +2.91% | 55,776 | 80,662,182 |
2024-04-16 | 14.71 | 14.88 | 14.04 | 14.09 | -3.82% | 60,413 | 86,434,283 |
2024-04-15 | 14.83 | 15.02 | 14.38 | 14.65 | -2.01% | 63,251 | 92,763,682 |
2024-04-12 | 14.91 | 15.09 | 14.87 | 14.95 | +0.2% | 36,548 | 54,718,053 |
2024-04-11 | 14.89 | 15.23 | 14.8 | 14.92 | -0.73% | 37,481 | 56,410,353 |
2024-04-10 | 15.38 | 15.49 | 14.95 | 15.03 | -2.78% | 47,565 | 72,141,679 |
2024-04-09 | 15.05 | 15.48 | 14.9 | 15.46 | +2.52% | 49,790 | 75,757,054 |
2024-04-08 | 15.56 | 15.56 | 15 | 15.08 | -2.84% | 47,670 | 72,417,835 |
2024-04-03 | 15.85 | 15.92 | 15.47 | 15.52 | -1.59% | 67,441 | 105,367,298 |
2024-04-02 | 16.11 | 16.11 | 15.68 | 15.77 | -2.71% | 63,385 | 100,318,067 |
2024-04-01 | 16.02 | 16.21 | 15.9 | 16.21 | +1.12% | 64,756 | 103,910,141 |
2024-03-29 | 16.05 | 16.06 | 15.65 | 16.03 | +0.94% | 44,044 | 69,779,701 |
2024-03-28 | 15.75 | 16.3 | 15.56 | 15.88 | +0.51% | 49,167 | 78,373,650 |
2024-03-27 | 16.01 | 16.28 | 15.76 | 15.8 | -1.25% | 45,791 | 73,336,704 |
2024-03-26 | 16.1 | 16.29 | 15.77 | 16 | -0.5% | 44,124 | 70,461,616 |
2024-03-25 | 16.5 | 16.63 | 16.04 | 16.08 | -3.25% | 61,910 | 101,329,758 |
2024-03-22 | 17.08 | 17.08 | 16.47 | 16.62 | -2.69% | 54,119 | 90,178,953 |
2024-03-21 | 17.18 | 17.32 | 16.9 | 17.08 | -0.81% | 46,464 | 79,295,363 |
2024-03-20 | 17.34 | 17.47 | 17.18 | 17.22 | -0.75% | 46,816 | 81,032,661 |
2024-03-19 | 17.6 | 17.63 | 17.25 | 17.35 | -1.87% | 76,946 | 133,756,707 |
2024-03-18 | 17.22 | 17.77 | 17.21 | 17.68 | +2.14% | 76,842 | 134,558,281 |
2024-03-15 | 17.29 | 17.58 | 17 | 17.31 | -0.63% | 48,571 | 84,108,382 |
2024-03-14 | 17.27 | 17.66 | 17.04 | 17.42 | +1.1% | 80,300 | 139,166,509 |
2024-03-13 | 17.26 | 17.9 | 17.17 | 17.23 | -1.66% | 125,255 | 218,680,211 |
2024-03-12 | 16.59 | 17.97 | 16.51 | 17.52 | +7.22% | 213,307 | 372,589,130 |
2024-03-11 | 16.01 | 16.42 | 15.98 | 16.34 | +1.3% | 64,356 | 104,643,538 |
2024-03-08 | 16.11 | 16.43 | 15.66 | 16.13 | +0.81% | 74,946 | 120,004,152 |
2024-03-07 | 15.88 | 16.27 | 15.84 | 16 | +0.06% | 67,305 | 108,253,703 |
2024-03-06 | 16.21 | 16.36 | 15.69 | 15.99 | -2.08% | 64,340 | 102,602,838 |
2024-03-05 | 16.76 | 16.78 | 16.2 | 16.33 | -3.49% | 85,821 | 140,695,958 |
2024-03-04 | 15.82 | 17.43 | 15.75 | 16.92 | +6.48% | 136,190 | 228,948,531 |
2024-03-01 | 15.79 | 16.01 | 15.63 | 15.89 | +0.63% | 44,388 | 70,259,969 |
2024-02-29 | 15.21 | 15.81 | 15.1 | 15.79 | +3.88% | 74,765 | 116,436,727 |
2024-02-28 | 16.43 | 16.7 | 15.2 | 15.2 | -7.43% | 101,965 | 162,319,256 |
2024-02-27 | 15.91 | 16.46 | 15.75 | 16.42 | +3.4% | 58,558 | 94,828,261 |
2024-02-26 | 15.73 | 16.1 | 15.6 | 15.88 | +0.95% | 63,956 | 101,714,244 |
2024-02-23 | 15.7 | 15.83 | 15.51 | 15.73 | +0.19% | 40,857 | 63,972,522 |
2024-02-22 | 15.7 | 15.8 | 15.35 | 15.7 | +1.42% | 48,188 | 75,396,580 |
2024-02-21 | 15.4 | 15.86 | 15.2 | 15.48 | -0.9% | 63,523 | 98,997,655 |
2024-02-20 | 14.73 | 15.83 | 14.67 | 15.62 | +4.27% | 82,289 | 126,435,362 |
2024-02-19 | 15.56 | 15.66 | 14.61 | 14.98 | -1.83% | 107,750 | 161,092,720 |
2024-02-08 | 13.88 | 15.27 | 13.88 | 15.26 | +9% | 106,740 | 158,620,792 |
2024-02-07 | 13.35 | 14.42 | 13.35 | 14 | +5.18% | 124,932 | 174,626,578 |
2024-02-06 | 12.41 | 13.8 | 11.92 | 13.31 | +5.13% | 108,319 | 140,359,172 |
2024-02-05 | 13.5 | 13.73 | 12.39 | 12.66 | -8.06% | 109,228 | 140,180,756 |
2024-02-02 | 15.19 | 15.32 | 13.68 | 13.77 | -9.41% | 119,360 | 169,897,247 |
2024-02-01 | 14.76 | 15.27 | 14.62 | 15.2 | +2.77% | 86,269 | 129,662,687 |
2024-01-31 | 15.79 | 15.95 | 14.72 | 14.79 | -6.81% | 118,676 | 179,704,785 |
2024-01-30 | 16.41 | 16.52 | 15.87 | 15.87 | -4.97% | 49,957 | 80,778,338 |
2024-01-29 | 16.88 | 17.05 | 16.37 | 16.7 | -1.01% | 46,340 | 77,189,769 |
2024-01-26 | 17.19 | 17.33 | 16.77 | 16.87 | -2.03% | 39,201 | 66,781,045 |
2024-01-25 | 16.76 | 17.28 | 16.44 | 17.22 | +2.93% | 40,210 | 68,404,621 |
2024-01-24 | 16.78 | 16.93 | 16.02 | 16.73 | +0.97% | 46,232 | 76,302,730 |
2024-01-23 | 16.42 | 16.7 | 16.08 | 16.57 | +0.98% | 51,097 | 83,964,897 |
2024-01-22 | 17.45 | 17.64 | 16.34 | 16.41 | -7.03% | 47,642 | 81,030,428 |
2024-01-19 | 17.78 | 17.87 | 17.6 | 17.65 | -0.9% | 30,713 | 54,428,731 |
2024-01-18 | 17.92 | 17.92 | 17.2 | 17.81 | -1.17% | 65,836 | 115,062,400 |
2024-01-17 | 18.41 | 18.7 | 18.02 | 18.02 | -2.12% | 35,723 | 65,507,601 |
2024-01-16 | 18.53 | 18.85 | 18.18 | 18.41 | -0.32% | 39,358 | 72,602,346 |
2024-01-15 | 18.99 | 18.99 | 18.42 | 18.47 | -2.74% | 55,101 | 102,754,461 |
2024-01-12 | 18.83 | 19.26 | 18.73 | 18.99 | +0.69% | 45,690 | 87,357,069 |
2024-01-11 | 18.68 | 18.99 | 18.48 | 18.86 | +1.34% | 55,418 | 103,852,451 |
2024-01-10 | 19.3 | 19.3 | 18.3 | 18.61 | -0.8% | 56,385 | 105,539,690 |
2024-01-09 | 18.57 | 18.98 | 18.43 | 18.76 | +1.08% | 33,863 | 63,557,282 |
2024-01-08 | 19.18 | 19.32 | 18.53 | 18.56 | -3.73% | 33,852 | 63,882,167 |
2024-01-05 | 19.58 | 19.85 | 19.18 | 19.28 | -2.38% | 37,602 | 73,295,006 |
2024-01-04 | 19.69 | 20.06 | 19.4 | 19.75 | +0.61% | 82,159 | 162,256,051 |
2024-01-03 | 19.33 | 19.84 | 19.26 | 19.63 | +1.08% | 52,403 | 102,657,450 |
2024-01-02 | 18.77 | 19.69 | 18.75 | 19.42 | +2.86% | 53,244 | 103,244,119 |
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: