股票概览
14.98
-5.19%
-0.82
15.76
开盘价
15.94
最高价
14.95
最低价
156,871
成交量
数据更新至: 2024-12-31
技术指标
15.69
MA5 (5日均线)
15.86
MA10 (10日均线)
16.09
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 | 15.76 | 15.94 | 14.95 | 14.98 | -5.19% | 156,871 | 238,772,290 |
| 2024-12-30 | 15.89 | 16.13 | 15.51 | 15.8 | -1.19% | 84,656 | 134,275,388 |
| 2024-12-27 | 16.16 | 16.35 | 15.94 | 15.99 | -1.24% | 99,600 | 160,836,044 |
| 2024-12-26 | 15.5 | 16.36 | 15.33 | 16.19 | +4.38% | 157,666 | 253,721,804 |
| 2024-12-25 | 15.8 | 15.86 | 15.35 | 15.51 | -2.51% | 97,626 | 151,892,036 |
| 2024-12-24 | 15.73 | 16.05 | 15.46 | 15.91 | +2.12% | 95,031 | 149,603,361 |
| 2024-12-23 | 16.45 | 16.5 | 15.58 | 15.58 | -5.29% | 137,868 | 219,296,793 |
| 2024-12-20 | 16 | 16.62 | 15.96 | 16.45 | +2.3% | 128,867 | 211,492,029 |
| 2024-12-19 | 15.84 | 16.17 | 15.81 | 16.08 | +0.06% | 85,060 | 136,126,315 |
| 2024-12-18 | 15.51 | 16.3 | 15.26 | 16.07 | +4.08% | 151,570 | 240,756,243 |
| 2024-12-17 | 16.1 | 16.1 | 15.33 | 15.44 | -4.16% | 141,660 | 221,622,211 |
| 2024-12-16 | 16.35 | 16.4 | 15.98 | 16.11 | -1.71% | 106,272 | 172,052,422 |
| 2024-12-13 | 16.8 | 16.86 | 16.37 | 16.39 | -2.96% | 165,040 | 273,845,117 |
| 2024-12-12 | 16.81 | 17 | 16.66 | 16.89 | -1.34% | 177,603 | 298,854,702 |
| 2024-12-11 | 16.6 | 17.27 | 16.44 | 17.12 | +3.13% | 296,264 | 502,582,644 |
| 2024-12-10 | 16.63 | 17 | 16.34 | 16.6 | +2.72% | 293,348 | 489,696,475 |
| 2024-12-09 | 16.1 | 16.38 | 16 | 16.16 | +0.56% | 136,581 | 220,887,645 |
| 2024-12-06 | 16.29 | 16.32 | 15.9 | 16.07 | -1.23% | 135,219 | 217,536,474 |
| 2024-12-05 | 16.05 | 16.43 | 16.03 | 16.27 | +0.62% | 112,205 | 182,707,215 |
| 2024-12-04 | 16.58 | 16.8 | 16.1 | 16.17 | -1.1% | 142,670 | 234,492,684 |
| 2024-12-03 | 16.48 | 16.69 | 16.29 | 16.35 | -0.3% | 153,168 | 252,609,268 |
| 2024-12-02 | 15.93 | 16.5 | 15.88 | 16.4 | +2.89% | 157,280 | 256,589,953 |
| 2024-11-29 | 15.58 | 16.25 | 15.33 | 15.94 | +2.25% | 126,306 | 199,033,416 |
| 2024-11-28 | 15.56 | 15.85 | 15.4 | 15.59 | +0.19% | 91,309 | 142,747,400 |
| 2024-11-27 | 15.38 | 15.56 | 15.01 | 15.56 | +1.24% | 82,135 | 125,405,058 |
| 2024-11-26 | 15.47 | 15.64 | 15.31 | 15.37 | -1.16% | 70,624 | 109,208,428 |
| 2024-11-25 | 15.4 | 15.55 | 15.02 | 15.55 | +1.24% | 95,858 | 146,253,749 |
| 2024-11-22 | 16.09 | 16.28 | 15.33 | 15.36 | -5.19% | 129,719 | 205,484,346 |
| 2024-11-21 | 16.07 | 16.33 | 15.93 | 16.2 | +0.37% | 119,274 | 193,076,294 |
| 2024-11-20 | 15.89 | 16.25 | 15.71 | 16.14 | +1.19% | 118,302 | 189,779,537 |
| 2024-11-19 | 15.56 | 15.96 | 15.41 | 15.95 | +2.77% | 108,054 | 169,225,143 |
| 2024-11-18 | 16.09 | 16.25 | 15.44 | 15.52 | -2.57% | 137,280 | 217,155,654 |
| 2024-11-15 | 16 | 16.37 | 15.75 | 15.93 | -0.56% | 167,172 | 268,361,347 |
| 2024-11-14 | 16.65 | 16.78 | 15.9 | 16.02 | -4.47% | 141,900 | 231,034,081 |
| 2024-11-13 | 16.98 | 16.98 | 16.27 | 16.77 | -1.41% | 155,354 | 258,214,349 |
| 2024-11-12 | 17.44 | 17.44 | 16.7 | 17.01 | -2.35% | 216,367 | 369,616,415 |
| 2024-11-11 | 16.64 | 17.62 | 16.45 | 17.42 | +7.13% | 343,629 | 588,375,706 |
| 2024-11-08 | 16.38 | 16.71 | 16.2 | 16.26 | -0.49% | 226,682 | 372,259,140 |
| 2024-11-07 | 16.12 | 16.44 | 16 | 16.34 | +1.3% | 231,214 | 375,770,955 |
| 2024-11-06 | 16.5 | 16.79 | 15.95 | 16.13 | +1.64% | 305,006 | 496,665,256 |
| 2024-11-05 | 15.43 | 15.88 | 15.33 | 15.87 | +2.78% | 226,132 | 355,117,709 |
| 2024-11-04 | 14.6 | 15.63 | 14.57 | 15.44 | +4.18% | 189,529 | 289,801,774 |
| 2024-11-01 | 15.63 | 15.97 | 14.79 | 14.82 | -5% | 225,598 | 344,015,446 |
| 2024-10-31 | 15.33 | 15.75 | 15.11 | 15.6 | +1.89% | 237,778 | 369,463,442 |
| 2024-10-30 | 15.29 | 15.4 | 15 | 15.31 | +0.33% | 165,566 | 251,545,666 |
| 2024-10-29 | 15.37 | 15.72 | 15.15 | 15.26 | +0.2% | 214,455 | 330,014,268 |
| 2024-10-28 | 15.35 | 15.39 | 15.11 | 15.23 | +0.07% | 168,133 | 255,556,297 |
| 2024-10-25 | 15 | 15.25 | 14.9 | 15.22 | +1.74% | 207,731 | 313,610,291 |
| 2024-10-24 | 14.88 | 15.06 | 14.65 | 14.96 | +0.81% | 142,564 | 212,233,210 |
| 2024-10-23 | 14.81 | 15.18 | 14.74 | 14.84 | -0.4% | 170,182 | 254,252,603 |
| 2024-10-22 | 14.9 | 15.11 | 14.73 | 14.9 | 0% | 179,699 | 268,282,252 |
| 2024-10-21 | 14.7 | 15.14 | 14.52 | 14.9 | +2.97% | 257,793 | 382,417,596 |
| 2024-10-18 | 13.81 | 14.76 | 13.78 | 14.47 | +4.25% | 209,201 | 300,437,896 |
| 2024-10-17 | 14 | 14.27 | 13.85 | 13.88 | -0.36% | 113,297 | 159,270,766 |
| 2024-10-16 | 13.74 | 14.12 | 13.66 | 13.93 | -0.43% | 126,338 | 175,173,965 |
| 2024-10-15 | 14.19 | 14.5 | 13.98 | 13.99 | -2.03% | 135,493 | 192,985,409 |
| 2024-10-14 | 13.94 | 14.29 | 13.7 | 14.28 | +3.03% | 136,379 | 191,472,491 |
| 2024-10-11 | 14.55 | 14.75 | 13.76 | 13.86 | -5.84% | 182,196 | 257,755,562 |
| 2024-10-10 | 15.09 | 15.32 | 14.53 | 14.72 | -1.54% | 203,457 | 302,949,876 |
| 2024-10-09 | 15.49 | 16.05 | 14.8 | 14.95 | -5.56% | 305,539 | 469,944,191 |
| 2024-10-08 | 15.83 | 15.83 | 14.57 | 15.83 | +10.01% | 419,935 | 651,802,605 |
| 2024-09-30 | 13.67 | 14.39 | 13.3 | 14.39 | +10.02% | 324,700 | 454,935,449 |
| 2024-09-27 | 12.76 | 13.08 | 12.69 | 13.08 | +3.97% | 112,991 | 145,489,367 |
| 2024-09-26 | 12.22 | 12.59 | 12.22 | 12.58 | +2.19% | 101,953 | 126,806,300 |
| 2024-09-25 | 12.33 | 12.6 | 12.31 | 12.31 | +0.33% | 95,843 | 119,474,270 |
| 2024-09-24 | 12.01 | 12.28 | 11.92 | 12.27 | +2.16% | 83,758 | 101,706,254 |
| 2024-09-23 | 11.98 | 12.1 | 11.84 | 12.01 | +0.33% | 43,510 | 52,241,087 |
| 2024-09-20 | 12.59 | 12.59 | 11.96 | 11.97 | -4.55% | 108,845 | 132,421,523 |
| 2024-09-19 | 12.42 | 12.65 | 12.3 | 12.54 | +1.13% | 66,410 | 82,990,153 |
| 2024-09-18 | 12.48 | 12.57 | 12.26 | 12.4 | +1.14% | 51,100 | 63,361,959 |
| 2024-09-13 | 12.44 | 12.48 | 12.26 | 12.26 | -1.05% | 37,755 | 46,610,280 |
| 2024-09-12 | 12.53 | 12.64 | 12.37 | 12.39 | -1.12% | 45,664 | 56,997,078 |
| 2024-09-11 | 12.66 | 12.8 | 12.44 | 12.53 | -2.19% | 57,326 | 72,316,372 |
| 2024-09-10 | 12.5 | 12.97 | 12.35 | 12.81 | +2.4% | 74,877 | 94,491,382 |
| 2024-09-09 | 12.4 | 12.6 | 12.38 | 12.51 | +0.16% | 44,150 | 55,190,512 |
| 2024-09-06 | 12.66 | 12.7 | 12.46 | 12.49 | -1.58% | 64,625 | 80,982,008 |
| 2024-09-05 | 12.71 | 12.83 | 12.62 | 12.69 | -0.16% | 58,334 | 74,176,665 |
| 2024-09-04 | 12.84 | 12.89 | 12.63 | 12.71 | -1.78% | 68,330 | 87,094,172 |
| 2024-09-03 | 12.81 | 13.02 | 12.72 | 12.94 | +1.65% | 71,101 | 91,737,519 |
| 2024-09-02 | 13.08 | 13.18 | 12.73 | 12.73 | -2.75% | 99,842 | 129,134,023 |
| 2024-08-30 | 12.7 | 13.25 | 12.67 | 13.09 | +3.31% | 174,369 | 228,080,291 |
| 2024-08-29 | 12.41 | 12.7 | 12.41 | 12.67 | +0.88% | 66,347 | 83,754,781 |
| 2024-08-28 | 12.52 | 12.63 | 12.29 | 12.56 | +0.48% | 62,022 | 77,445,928 |
| 2024-08-27 | 12.71 | 12.83 | 12.45 | 12.5 | -2.72% | 92,158 | 115,836,212 |
| 2024-08-26 | 13 | 13.02 | 12.72 | 12.85 | -1.38% | 100,459 | 128,796,413 |
| 2024-08-23 | 12.6 | 13.13 | 12.6 | 13.03 | +2.12% | 132,089 | 170,905,125 |
| 2024-08-22 | 13.01 | 13.21 | 12.68 | 12.76 | -1.92% | 116,617 | 150,306,731 |
| 2024-08-21 | 12.76 | 13.47 | 12.7 | 13.01 | +2.04% | 138,318 | 181,722,722 |
| 2024-08-20 | 13.13 | 13.32 | 12.71 | 12.75 | -3.92% | 128,244 | 165,025,513 |
| 2024-08-19 | 13.4 | 13.61 | 13.21 | 13.27 | -0.97% | 199,252 | 267,199,524 |
| 2024-08-16 | 12.6 | 13.6 | 12.6 | 13.4 | +6.43% | 224,325 | 296,057,053 |
| 2024-08-15 | 12.5 | 12.77 | 12.4 | 12.59 | +0.32% | 57,713 | 72,749,386 |
| 2024-08-14 | 12.71 | 12.75 | 12.54 | 12.55 | -1.18% | 31,430 | 39,652,785 |
| 2024-08-13 | 12.66 | 12.76 | 12.5 | 12.7 | +0.4% | 40,366 | 50,999,224 |
| 2024-08-12 | 12.8 | 12.84 | 12.63 | 12.65 | -1.48% | 37,445 | 47,589,873 |
| 2024-08-09 | 13.06 | 13.23 | 12.83 | 12.84 | -0.85% | 57,841 | 75,254,917 |
| 2024-08-08 | 12.85 | 12.96 | 12.56 | 12.95 | +0.31% | 75,901 | 96,934,888 |
| 2024-08-07 | 12.8 | 13.04 | 12.74 | 12.91 | +0.86% | 62,968 | 81,264,390 |
| 2024-08-06 | 12.85 | 13.03 | 12.64 | 12.8 | +0.47% | 74,402 | 94,930,017 |
| 2024-08-05 | 13.08 | 13.36 | 12.66 | 12.74 | -4.21% | 108,257 | 140,777,321 |
| 2024-08-02 | 13.56 | 13.74 | 13.27 | 13.3 | -2.99% | 77,489 | 104,646,393 |
| 2024-08-01 | 13.62 | 13.9 | 13.6 | 13.71 | +0.22% | 98,946 | 136,125,291 |
| 2024-07-31 | 13.3 | 13.69 | 13.18 | 13.68 | +2.63% | 106,195 | 143,789,384 |
| 2024-07-30 | 12.94 | 13.43 | 12.8 | 13.33 | +2.54% | 95,425 | 125,499,285 |
| 2024-07-29 | 13.1 | 13.17 | 12.92 | 13 | -0.76% | 57,122 | 74,444,040 |
| 2024-07-26 | 13.18 | 13.25 | 12.99 | 13.1 | +0.46% | 73,096 | 95,922,557 |
| 2024-07-25 | 12.88 | 13.22 | 12.78 | 13.04 | +0.23% | 67,698 | 87,946,389 |
| 2024-07-24 | 13.1 | 13.61 | 12.98 | 13.01 | -1.36% | 106,527 | 141,128,743 |
| 2024-07-23 | 13.88 | 13.9 | 13.18 | 13.19 | -4.83% | 126,103 | 169,873,394 |
| 2024-07-22 | 13.86 | 14.08 | 13.67 | 13.86 | -0.72% | 143,939 | 198,988,648 |
| 2024-07-19 | 13.51 | 14.19 | 13.5 | 13.96 | +3.18% | 215,723 | 301,439,961 |
| 2024-07-18 | 13.54 | 13.7 | 12.99 | 13.53 | -0.95% | 127,005 | 169,390,490 |
| 2024-07-17 | 13.93 | 14.04 | 13.62 | 13.66 | -1.94% | 89,277 | 123,078,955 |
| 2024-07-16 | 13.65 | 14.09 | 13.52 | 13.93 | +2.2% | 95,699 | 132,302,804 |
| 2024-07-15 | 13.92 | 13.97 | 13.6 | 13.63 | -1.8% | 67,624 | 92,913,654 |
| 2024-07-12 | 13.88 | 14 | 13.7 | 13.88 | -1% | 96,347 | 133,373,003 |
| 2024-07-11 | 13.71 | 14.2 | 13.6 | 14.02 | +3.47% | 171,736 | 239,528,798 |
| 2024-07-10 | 13.13 | 13.89 | 13.13 | 13.55 | +1.27% | 201,727 | 274,603,298 |
| 2024-07-09 | 12.49 | 13.63 | 12.38 | 13.38 | +7.99% | 237,971 | 317,253,511 |
| 2024-07-08 | 12.62 | 12.72 | 12.32 | 12.39 | -1.9% | 47,738 | 59,724,094 |
| 2024-07-05 | 12.57 | 12.75 | 12.25 | 12.63 | -0.08% | 79,684 | 99,061,850 |
| 2024-07-04 | 12.98 | 13.16 | 12.62 | 12.64 | -2.69% | 52,277 | 67,258,413 |
| 2024-07-03 | 13.3 | 13.33 | 12.9 | 12.99 | -2.4% | 59,562 | 77,644,414 |
| 2024-07-02 | 13.65 | 13.65 | 13.2 | 13.31 | -2.56% | 81,244 | 108,763,265 |
| 2024-07-01 | 13.64 | 13.78 | 13.33 | 13.66 | +0.15% | 81,435 | 110,205,553 |
| 2024-06-28 | 12.83 | 13.92 | 12.81 | 13.64 | +5.25% | 141,720 | 192,035,636 |
| 2024-06-27 | 13.28 | 13.4 | 12.95 | 12.96 | -2.04% | 76,337 | 100,559,539 |
| 2024-06-26 | 12.45 | 13.25 | 12.29 | 13.23 | +5.25% | 89,022 | 113,877,729 |
| 2024-06-25 | 12.85 | 12.9 | 12.27 | 12.57 | -1.02% | 94,672 | 118,707,924 |
| 2024-06-24 | 13.18 | 13.41 | 12.65 | 12.7 | -5.15% | 84,936 | 110,409,722 |
| 2024-06-21 | 13.37 | 13.58 | 13.02 | 13.39 | -1.4% | 96,301 | 128,672,273 |
| 2024-06-20 | 13.78 | 14.08 | 13.52 | 13.58 | -1.88% | 112,069 | 154,046,047 |
| 2024-06-19 | 13.85 | 14.16 | 13.68 | 13.84 | -0.93% | 113,878 | 157,743,473 |
| 2024-06-18 | 13.8 | 14.26 | 13.76 | 13.97 | +0.72% | 130,998 | 183,337,718 |
| 2024-06-17 | 13.63 | 13.95 | 13.53 | 13.87 | +1.24% | 94,822 | 130,750,471 |
| 2024-06-14 | 13.54 | 13.75 | 13.43 | 13.7 | +1.26% | 81,834 | 111,496,410 |
| 2024-06-13 | 13.45 | 13.65 | 13.35 | 13.53 | +0.74% | 76,210 | 103,308,541 |
| 2024-06-12 | 13.25 | 13.54 | 13.2 | 13.43 | +1.36% | 74,311 | 99,472,891 |
| 2024-06-11 | 12.72 | 13.28 | 12.51 | 13.25 | +4% | 89,937 | 117,228,917 |
| 2024-06-07 | 12.67 | 12.95 | 12.56 | 12.74 | +0.87% | 56,306 | 71,823,473 |
| 2024-06-06 | 13.09 | 13.47 | 12.54 | 12.63 | -3.07% | 100,850 | 129,878,699 |
| 2024-06-05 | 13.07 | 13.38 | 12.92 | 13.03 | -0.46% | 65,135 | 85,863,790 |
| 2024-06-04 | 13.43 | 13.46 | 12.83 | 13.09 | -2.82% | 95,774 | 124,760,445 |
| 2024-06-03 | 13.74 | 13.85 | 13.32 | 13.47 | -1.25% | 72,878 | 99,144,678 |
| 2024-05-31 | 13.27 | 13.73 | 13.23 | 13.64 | +2.79% | 78,830 | 106,997,136 |
| 2024-05-30 | 13.01 | 13.38 | 12.9 | 13.27 | +1.22% | 57,852 | 76,509,571 |
| 2024-05-29 | 13.2 | 13.35 | 13.04 | 13.11 | -0.08% | 40,390 | 53,177,188 |
| 2024-05-28 | 13.22 | 13.51 | 13.03 | 13.12 | -0.38% | 61,343 | 81,556,673 |
| 2024-05-27 | 12.91 | 13.17 | 12.65 | 13.17 | +2.01% | 53,445 | 69,030,168 |
| 2024-05-24 | 13.18 | 13.29 | 12.9 | 12.91 | -2.27% | 41,853 | 54,673,588 |
| 2024-05-23 | 13.61 | 13.61 | 13.18 | 13.21 | -2.87% | 51,271 | 68,495,042 |
| 2024-05-22 | 13.46 | 13.62 | 13.35 | 13.6 | +1.19% | 49,023 | 66,291,755 |
| 2024-05-21 | 13.46 | 13.54 | 13.29 | 13.44 | -0.15% | 37,212 | 49,951,110 |
| 2024-05-20 | 13.43 | 13.6 | 13.35 | 13.46 | +0.67% | 50,573 | 68,156,375 |
| 2024-05-17 | 13.12 | 13.44 | 13.08 | 13.37 | +1.75% | 44,228 | 58,790,319 |
| 2024-05-16 | 13.17 | 13.47 | 13.09 | 13.14 | +0.08% | 37,724 | 49,971,644 |
| 2024-05-15 | 13.3 | 13.44 | 13.1 | 13.13 | -0.98% | 32,609 | 43,211,368 |
| 2024-05-14 | 13.23 | 13.52 | 13.17 | 13.26 | +0.76% | 35,285 | 46,897,030 |
| 2024-05-13 | 13.3 | 13.33 | 13.07 | 13.16 | -1.72% | 45,380 | 59,906,610 |
| 2024-05-10 | 13.63 | 13.73 | 13.35 | 13.39 | -1.83% | 46,177 | 62,222,336 |
| 2024-05-09 | 13.68 | 13.83 | 13.58 | 13.64 | 0% | 62,638 | 85,775,052 |
| 2024-05-08 | 13.95 | 13.95 | 13.6 | 13.64 | -2.15% | 45,143 | 61,948,407 |
| 2024-05-07 | 13.98 | 14.18 | 13.81 | 13.94 | -0.21% | 51,908 | 72,693,763 |
| 2024-05-06 | 14.13 | 14.13 | 13.86 | 13.97 | +1.09% | 54,087 | 75,492,287 |
| 2024-04-30 | 13.94 | 14 | 13.63 | 13.82 | -0.86% | 61,688 | 85,276,070 |
| 2024-04-29 | 13.77 | 14.08 | 13.77 | 13.94 | +2.42% | 76,998 | 107,473,361 |
| 2024-04-26 | 13.16 | 13.76 | 13.16 | 13.61 | +2.95% | 63,298 | 85,573,433 |
| 2024-04-25 | 13.09 | 13.3 | 12.92 | 13.22 | +1.3% | 44,674 | 58,884,955 |
| 2024-04-24 | 12.47 | 13.05 | 12.47 | 13.05 | +4.65% | 63,294 | 81,113,132 |
| 2024-04-23 | 12.45 | 12.6 | 12.35 | 12.47 | +0.97% | 37,545 | 46,774,892 |
| 2024-04-22 | 12.26 | 12.55 | 11.95 | 12.35 | +0.57% | 47,616 | 58,403,606 |
| 2024-04-19 | 12.7 | 12.7 | 12.23 | 12.28 | -3.15% | 48,160 | 59,509,406 |
| 2024-04-18 | 12.73 | 12.92 | 12.43 | 12.68 | -0.24% | 52,251 | 66,405,950 |
| 2024-04-17 | 12.02 | 12.72 | 12.02 | 12.71 | +7.35% | 66,031 | 82,488,013 |
| 2024-04-16 | 12.47 | 12.52 | 11.59 | 11.84 | -5.13% | 94,597 | 112,476,486 |
| 2024-04-15 | 13 | 13.08 | 12.28 | 12.48 | -3.48% | 91,654 | 115,254,681 |
| 2024-04-12 | 13.02 | 13.25 | 12.8 | 12.93 | -0.54% | 60,948 | 79,326,849 |
| 2024-04-11 | 13.1 | 13.3 | 12.97 | 13 | -0.91% | 48,806 | 64,069,114 |
| 2024-04-10 | 13.6 | 13.62 | 12.96 | 13.12 | -3.74% | 80,535 | 105,985,277 |
| 2024-04-09 | 13.22 | 13.65 | 13.21 | 13.63 | +2.71% | 56,102 | 75,622,312 |
| 2024-04-08 | 13.68 | 13.8 | 13.26 | 13.27 | -3.28% | 62,261 | 83,944,852 |
| 2024-04-03 | 14 | 14.02 | 13.38 | 13.72 | -1.51% | 71,780 | 98,197,526 |
| 2024-04-02 | 14.13 | 14.15 | 13.85 | 13.93 | -0.92% | 71,236 | 99,760,043 |
| 2024-04-01 | 14.02 | 14.22 | 14.02 | 14.06 | +0.29% | 73,902 | 104,180,417 |
| 2024-03-29 | 13.8 | 14.11 | 13.79 | 14.02 | +1.37% | 72,013 | 100,317,933 |
| 2024-03-28 | 13.62 | 14.05 | 13.52 | 13.83 | +2.29% | 99,903 | 138,202,639 |
| 2024-03-27 | 14.09 | 14.2 | 13.5 | 13.52 | -5.06% | 107,759 | 148,238,081 |
| 2024-03-26 | 14.14 | 14.54 | 14.1 | 14.24 | +1.14% | 92,247 | 131,855,596 |
| 2024-03-25 | 14.49 | 14.78 | 14.08 | 14.08 | -2.83% | 125,515 | 181,039,285 |
| 2024-03-22 | 14.97 | 14.97 | 14.47 | 14.49 | -3.21% | 102,950 | 150,947,984 |
| 2024-03-21 | 14.96 | 15.11 | 14.74 | 14.97 | +0.07% | 113,752 | 169,562,855 |
| 2024-03-20 | 14.53 | 15.14 | 14.5 | 14.96 | +3.1% | 146,377 | 217,399,716 |
| 2024-03-19 | 14.45 | 14.69 | 14.32 | 14.51 | -0.07% | 96,187 | 139,485,233 |
| 2024-03-18 | 14.22 | 14.52 | 14.18 | 14.52 | +1.97% | 117,784 | 169,490,132 |
| 2024-03-15 | 13.96 | 14.26 | 13.8 | 14.24 | +1.93% | 101,193 | 141,954,083 |
| 2024-03-14 | 14.05 | 14.19 | 13.82 | 13.97 | -1.13% | 76,779 | 107,356,888 |
| 2024-03-13 | 14.07 | 14.33 | 14.05 | 14.13 | +0.78% | 118,323 | 167,846,489 |
| 2024-03-12 | 13.73 | 14.19 | 13.61 | 14.02 | +2.34% | 119,147 | 165,663,308 |
| 2024-03-11 | 13.48 | 13.7 | 13.43 | 13.7 | +0.37% | 71,537 | 97,142,533 |
| 2024-03-08 | 13.35 | 13.68 | 13.27 | 13.65 | +2.4% | 73,608 | 99,648,052 |
| 2024-03-07 | 13.87 | 13.99 | 13.3 | 13.33 | -1.99% | 84,749 | 115,305,850 |
| 2024-03-06 | 13.38 | 13.8 | 13.2 | 13.6 | +0.52% | 90,797 | 122,901,851 |
| 2024-03-05 | 13.68 | 13.82 | 13.45 | 13.53 | -2.24% | 90,943 | 124,019,636 |
| 2024-03-04 | 13.95 | 14.1 | 13.55 | 13.84 | -0.65% | 107,751 | 149,003,313 |
| 2024-03-01 | 13.79 | 14.17 | 13.66 | 13.93 | +1.24% | 143,266 | 199,215,152 |
| 2024-02-29 | 12.91 | 14.1 | 12.91 | 13.76 | +5.04% | 178,688 | 243,814,584 |
| 2024-02-28 | 14.6 | 14.88 | 13.03 | 13.1 | -7.75% | 262,312 | 371,582,243 |
| 2024-02-27 | 13 | 14.2 | 12.82 | 14.2 | +9.99% | 150,749 | 206,337,799 |
| 2024-02-26 | 12.65 | 13.17 | 12.64 | 12.91 | +2.3% | 92,947 | 119,996,655 |
| 2024-02-23 | 12.42 | 12.69 | 12.18 | 12.62 | +3.1% | 71,442 | 88,609,547 |
| 2024-02-22 | 11.88 | 12.3 | 11.87 | 12.24 | +2.43% | 68,840 | 83,777,557 |
| 2024-02-21 | 11.9 | 12.34 | 11.72 | 11.95 | -0.08% | 73,418 | 88,881,864 |
| 2024-02-20 | 11.94 | 12.02 | 11.67 | 11.96 | -0.99% | 62,348 | 73,804,852 |
| 2024-02-19 | 11.43 | 12.14 | 11.43 | 12.08 | +7.19% | 115,969 | 136,297,707 |
| 2024-02-08 | 10.5 | 11.35 | 10.42 | 11.27 | +9.1% | 104,263 | 113,469,248 |
| 2024-02-07 | 10.23 | 10.7 | 10.02 | 10.33 | +0.98% | 107,097 | 110,853,391 |
| 2024-02-06 | 9.31 | 10.55 | 9 | 10.23 | +4.71% | 131,475 | 127,132,637 |
| 2024-02-05 | 10.8 | 10.8 | 9.77 | 9.77 | -10.04% | 126,092 | 125,897,276 |
| 2024-02-02 | 11.7 | 11.96 | 10.51 | 10.86 | -7.02% | 101,477 | 112,127,488 |
| 2024-02-01 | 11.75 | 12.02 | 11.32 | 11.68 | -1.43% | 72,500 | 84,634,466 |
| 2024-01-31 | 12.44 | 12.55 | 11.75 | 11.85 | -5.43% | 90,470 | 109,121,139 |
| 2024-01-30 | 13.04 | 13.19 | 12.5 | 12.53 | -4.13% | 45,119 | 57,937,606 |
| 2024-01-29 | 13.58 | 13.7 | 13.07 | 13.07 | -3.68% | 48,900 | 64,833,048 |
| 2024-01-26 | 13.73 | 13.87 | 13.5 | 13.57 | -1.17% | 62,236 | 84,842,145 |
| 2024-01-25 | 13.01 | 13.78 | 12.87 | 13.73 | +6.02% | 93,183 | 124,941,126 |
| 2024-01-24 | 13.16 | 13.29 | 12.46 | 12.95 | -1.45% | 74,227 | 95,138,959 |
| 2024-01-23 | 13.1 | 13.23 | 12.87 | 13.14 | +0.31% | 54,515 | 71,288,015 |
| 2024-01-22 | 14 | 14 | 13 | 13.1 | -6.56% | 68,785 | 92,474,981 |
| 2024-01-19 | 14.2 | 14.52 | 14 | 14.02 | -1.48% | 42,504 | 60,255,815 |
| 2024-01-18 | 14.12 | 14.35 | 13.68 | 14.23 | +0.21% | 75,383 | 105,135,522 |
| 2024-01-17 | 14.54 | 14.58 | 14.13 | 14.2 | -2.47% | 32,415 | 46,411,540 |
| 2024-01-16 | 14.74 | 14.76 | 14.4 | 14.56 | -1.36% | 46,436 | 67,581,217 |
| 2024-01-15 | 14.75 | 14.93 | 14.55 | 14.76 | -0.54% | 37,397 | 55,263,505 |
| 2024-01-12 | 15.12 | 15.22 | 14.8 | 14.84 | -1.85% | 31,039 | 46,556,855 |
| 2024-01-11 | 14.86 | 15.23 | 14.71 | 15.12 | +1.68% | 38,231 | 57,690,406 |
| 2024-01-10 | 15.2 | 15.23 | 14.68 | 14.87 | -1.72% | 44,889 | 67,005,379 |
| 2024-01-09 | 15.31 | 15.48 | 14.95 | 15.13 | -1.05% | 47,784 | 72,704,369 |
| 2024-01-08 | 15.61 | 15.63 | 15.1 | 15.29 | -2.11% | 54,085 | 82,774,100 |
| 2024-01-05 | 15.92 | 16.09 | 15.51 | 15.62 | -2.31% | 52,485 | 82,553,844 |
| 2024-01-04 | 16.08 | 16.2 | 15.88 | 15.99 | -0.56% | 45,018 | 72,096,908 |
| 2024-01-03 | 16.23 | 16.49 | 15.87 | 16.08 | -0.62% | 61,188 | 98,653,534 |
| 2024-01-02 | 16.34 | 16.43 | 16.16 | 16.18 | -1.04% | 50,045 | 81,242,635 |
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：