股票概览
14.73
-4.78%
-0.74
15.38
开盘价
15.74
最高价
14.66
最低价
64,942
成交量
数据更新至: 2024-12-31
技术指标
15.37
MA5 (5日均线)
15.86
MA10 (10日均线)
16.19
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 | 15.38 | 15.74 | 14.66 | 14.73 | -4.78% | 64,942 | 98,154,879 |
| 2024-12-30 | 15.38 | 15.68 | 14.97 | 15.47 | +0.52% | 46,410 | 71,282,083 |
| 2024-12-27 | 15.29 | 15.72 | 15.01 | 15.39 | +0.52% | 56,055 | 86,530,665 |
| 2024-12-26 | 15.93 | 16.08 | 15.27 | 15.31 | -4.13% | 78,263 | 122,564,758 |
| 2024-12-25 | 16.44 | 16.45 | 15.78 | 15.97 | -3.21% | 56,347 | 90,399,815 |
| 2024-12-24 | 16.09 | 16.53 | 15.7 | 16.5 | +2.8% | 91,247 | 147,216,250 |
| 2024-12-23 | 16.62 | 16.69 | 15.98 | 16.05 | -3.37% | 60,346 | 98,253,506 |
| 2024-12-20 | 16.19 | 16.78 | 16.15 | 16.61 | +2.59% | 65,076 | 107,221,377 |
| 2024-12-19 | 16.08 | 16.42 | 15.82 | 16.19 | -1.04% | 64,866 | 104,338,638 |
| 2024-12-18 | 16.28 | 16.52 | 15.95 | 16.36 | -0.49% | 69,283 | 111,921,764 |
| 2024-12-17 | 16.98 | 17.3 | 16.32 | 16.44 | +0.55% | 135,102 | 226,798,234 |
| 2024-12-16 | 16.46 | 16.65 | 16.16 | 16.35 | +0.43% | 87,419 | 143,197,842 |
| 2024-12-13 | 17.08 | 17.1 | 16.23 | 16.28 | -5.18% | 109,275 | 180,226,881 |
| 2024-12-12 | 16.84 | 17.3 | 16.73 | 17.17 | +1.6% | 100,033 | 170,501,710 |
| 2024-12-11 | 16.82 | 17 | 16.65 | 16.9 | +0.9% | 72,722 | 122,310,003 |
| 2024-12-10 | 16.76 | 17.2 | 16.37 | 16.75 | +3.27% | 162,359 | 273,708,266 |
| 2024-12-09 | 16.2 | 16.92 | 16.12 | 16.22 | +0.19% | 108,483 | 179,066,551 |
| 2024-12-06 | 16.62 | 16.64 | 15.85 | 16.19 | -2.59% | 93,077 | 150,662,139 |
| 2024-12-05 | 16.2 | 16.86 | 16.18 | 16.62 | +1.65% | 108,870 | 180,015,336 |
| 2024-12-04 | 16.4 | 16.56 | 16.1 | 16.35 | -1.51% | 106,901 | 174,279,842 |
| 2024-12-03 | 15.99 | 16.66 | 15.63 | 16.6 | +3.81% | 183,004 | 295,104,537 |
| 2024-12-02 | 15.2 | 16.15 | 14.98 | 15.99 | +5.41% | 160,371 | 251,828,814 |
| 2024-11-29 | 15.11 | 15.58 | 14.86 | 15.17 | 0% | 125,089 | 190,544,409 |
| 2024-11-28 | 14.53 | 15.52 | 14.53 | 15.17 | +5.57% | 166,682 | 251,462,119 |
| 2024-11-27 | 14.14 | 14.41 | 13.64 | 14.37 | +0.98% | 101,989 | 142,498,759 |
| 2024-11-26 | 14.88 | 14.9 | 14.21 | 14.23 | -4.05% | 84,800 | 122,219,742 |
| 2024-11-25 | 14.6 | 15.2 | 14.54 | 14.83 | +1.64% | 115,396 | 171,533,698 |
| 2024-11-22 | 14.95 | 15.29 | 14.58 | 14.59 | -2.93% | 115,989 | 172,535,832 |
| 2024-11-21 | 15.12 | 15.38 | 14.72 | 15.03 | -0.79% | 114,733 | 173,344,208 |
| 2024-11-20 | 14.8 | 15.39 | 14.62 | 15.15 | +2.36% | 158,169 | 237,270,172 |
| 2024-11-19 | 14.28 | 14.8 | 13.93 | 14.8 | +5.04% | 144,006 | 206,987,693 |
| 2024-11-18 | 14.69 | 14.83 | 13.95 | 14.09 | -2.63% | 136,633 | 195,257,497 |
| 2024-11-15 | 14.82 | 14.98 | 14.23 | 14.47 | -2.82% | 189,882 | 276,268,598 |
| 2024-11-14 | 15.68 | 15.9 | 14.82 | 14.89 | -5.04% | 179,840 | 274,491,647 |
| 2024-11-13 | 15.71 | 15.87 | 15.11 | 15.68 | -0.19% | 152,942 | 236,619,798 |
| 2024-11-12 | 16.86 | 16.86 | 15.47 | 15.71 | -6.99% | 276,588 | 442,257,976 |
| 2024-11-11 | 16.22 | 17.26 | 16.04 | 16.89 | +2.99% | 306,512 | 516,572,601 |
| 2024-11-08 | 16.73 | 17.57 | 16.26 | 16.4 | -0.49% | 335,469 | 566,118,735 |
| 2024-11-07 | 14.25 | 16.77 | 14.2 | 16.48 | +15.08% | 376,880 | 585,526,492 |
| 2024-11-06 | 14.27 | 15.39 | 14.17 | 14.32 | +2.95% | 261,634 | 386,108,530 |
| 2024-11-05 | 13.11 | 14.06 | 12.93 | 13.91 | +6.1% | 166,908 | 228,601,045 |
| 2024-11-04 | 13 | 13.38 | 12.74 | 13.11 | +1.47% | 96,366 | 125,811,344 |
| 2024-11-01 | 13.5 | 14.25 | 12.89 | 12.92 | -4.3% | 188,910 | 254,975,266 |
| 2024-10-31 | 12.31 | 13.75 | 12.25 | 13.5 | +9.93% | 230,734 | 303,093,330 |
| 2024-10-30 | 12.32 | 12.47 | 12.02 | 12.28 | -0.49% | 103,024 | 126,050,859 |
| 2024-10-29 | 13.11 | 13.35 | 12.26 | 12.34 | -5.51% | 158,566 | 200,797,180 |
| 2024-10-28 | 13.23 | 13.23 | 12.71 | 13.06 | -0.38% | 130,653 | 168,621,499 |
| 2024-10-25 | 11.63 | 13.53 | 11.63 | 13.11 | +13.02% | 240,248 | 305,569,308 |
| 2024-10-24 | 11.89 | 11.93 | 11.54 | 11.6 | -2.77% | 70,363 | 82,075,192 |
| 2024-10-23 | 11.89 | 12.19 | 11.69 | 11.93 | +0.85% | 96,046 | 114,488,371 |
| 2024-10-22 | 11.9 | 12.2 | 11.59 | 11.83 | -0.42% | 83,212 | 97,782,713 |
| 2024-10-21 | 11.5 | 12.27 | 11.36 | 11.88 | +5.23% | 157,881 | 186,577,889 |
| 2024-10-18 | 10.56 | 11.58 | 10.54 | 11.29 | +6.61% | 114,183 | 126,262,160 |
| 2024-10-17 | 10.8 | 10.96 | 10.56 | 10.59 | -1.49% | 63,911 | 68,903,086 |
| 2024-10-16 | 10.65 | 10.95 | 10.61 | 10.75 | -1.1% | 74,471 | 80,176,091 |
| 2024-10-15 | 11.23 | 11.35 | 10.86 | 10.87 | -3.29% | 82,298 | 91,461,283 |
| 2024-10-14 | 11.04 | 11.34 | 10.73 | 11.24 | +2.09% | 93,658 | 103,587,977 |
| 2024-10-11 | 11.87 | 11.93 | 10.85 | 11.01 | -7.71% | 118,850 | 134,232,286 |
| 2024-10-10 | 12.35 | 12.72 | 11.92 | 11.93 | -0.58% | 129,912 | 159,923,326 |
| 2024-10-09 | 13.33 | 13.5 | 11.98 | 12 | -14.1% | 217,539 | 278,029,135 |
| 2024-10-08 | 14.2 | 14.26 | 12.85 | 13.97 | +16.32% | 290,585 | 397,626,030 |
| 2024-09-30 | 10.9 | 12.06 | 10.71 | 12.01 | +16.6% | 262,615 | 299,137,970 |
| 2024-09-27 | 9.68 | 10.37 | 9.62 | 10.3 | +8.42% | 100,198 | 100,070,940 |
| 2024-09-26 | 9.16 | 9.51 | 9.04 | 9.5 | +4.05% | 90,093 | 83,874,877 |
| 2024-09-25 | 9.02 | 9.3 | 9.01 | 9.13 | +2.47% | 100,102 | 91,914,538 |
| 2024-09-24 | 8.4 | 8.91 | 8.38 | 8.91 | +6.71% | 105,330 | 91,395,669 |
| 2024-09-23 | 8.36 | 8.46 | 8.29 | 8.35 | -0.36% | 32,915 | 27,517,743 |
| 2024-09-20 | 8.5 | 8.51 | 8.3 | 8.38 | -1.87% | 48,326 | 40,503,204 |
| 2024-09-19 | 8.32 | 8.59 | 8.19 | 8.54 | +3.64% | 66,625 | 56,177,927 |
| 2024-09-18 | 8.38 | 8.45 | 8.15 | 8.24 | -1.9% | 45,444 | 37,426,445 |
| 2024-09-13 | 8.77 | 8.77 | 8.4 | 8.4 | -3.45% | 61,588 | 52,313,172 |
| 2024-09-12 | 8.72 | 8.92 | 8.68 | 8.7 | -0.46% | 47,242 | 41,494,172 |
| 2024-09-11 | 8.48 | 8.83 | 8.46 | 8.74 | +2.82% | 81,140 | 70,697,110 |
| 2024-09-10 | 8.6 | 8.65 | 8.34 | 8.5 | -0.93% | 62,362 | 52,705,725 |
| 2024-09-09 | 8.63 | 8.75 | 8.54 | 8.58 | -1.38% | 47,428 | 40,941,258 |
| 2024-09-06 | 8.95 | 8.95 | 8.69 | 8.7 | -2.58% | 47,457 | 41,664,217 |
| 2024-09-05 | 8.96 | 9.1 | 8.86 | 8.93 | +0.11% | 48,779 | 43,713,097 |
| 2024-09-04 | 8.8 | 9.12 | 8.76 | 8.92 | +0.68% | 65,578 | 58,851,886 |
| 2024-09-03 | 8.69 | 9.01 | 8.6 | 8.86 | +2.07% | 70,636 | 62,374,639 |
| 2024-09-02 | 9.01 | 9.17 | 8.68 | 8.68 | -3.88% | 73,086 | 64,685,914 |
| 2024-08-30 | 8.77 | 9.2 | 8.77 | 9.03 | +2.38% | 66,668 | 60,337,574 |
| 2024-08-29 | 8.53 | 8.87 | 8.45 | 8.82 | +3.28% | 62,473 | 54,446,352 |
| 2024-08-28 | 8.5 | 8.64 | 8.37 | 8.54 | +0.12% | 43,793 | 37,254,833 |
| 2024-08-27 | 8.71 | 8.75 | 8.44 | 8.53 | -2.29% | 53,780 | 45,935,621 |
| 2024-08-26 | 8.53 | 8.97 | 8.52 | 8.73 | +2.71% | 60,176 | 52,892,935 |
| 2024-08-23 | 8.64 | 8.67 | 8.45 | 8.5 | -1.51% | 49,030 | 41,766,284 |
| 2024-08-22 | 8.77 | 8.85 | 8.6 | 8.63 | -1.37% | 40,976 | 35,749,654 |
| 2024-08-21 | 8.68 | 8.87 | 8.61 | 8.75 | +0.69% | 50,269 | 44,132,486 |
| 2024-08-20 | 8.81 | 8.98 | 8.63 | 8.69 | -0.8% | 63,162 | 55,414,070 |
| 2024-08-19 | 8.9 | 8.95 | 8.72 | 8.76 | -1.46% | 47,660 | 41,982,020 |
| 2024-08-16 | 9.08 | 9.13 | 8.89 | 8.89 | -2.09% | 41,333 | 37,131,508 |
| 2024-08-15 | 8.95 | 9.17 | 8.83 | 9.08 | +1.57% | 49,964 | 45,066,797 |
| 2024-08-14 | 9.12 | 9.16 | 8.9 | 8.94 | -1.87% | 37,310 | 33,514,468 |
| 2024-08-13 | 8.99 | 9.18 | 8.85 | 9.11 | +1.45% | 41,406 | 37,351,258 |
| 2024-08-12 | 9.07 | 9.12 | 8.95 | 8.98 | -0.88% | 37,666 | 33,895,553 |
| 2024-08-09 | 9.28 | 9.33 | 9.04 | 9.06 | -1.52% | 43,102 | 39,571,686 |
| 2024-08-08 | 9.23 | 9.29 | 9.05 | 9.2 | -0.11% | 50,556 | 46,391,213 |
| 2024-08-07 | 9.25 | 9.29 | 9.12 | 9.21 | -0.32% | 47,851 | 44,084,666 |
| 2024-08-06 | 9.1 | 9.32 | 9.1 | 9.24 | +2.21% | 58,771 | 54,197,866 |
| 2024-08-05 | 9.32 | 9.5 | 9.04 | 9.04 | -3.42% | 69,214 | 63,908,097 |
| 2024-08-02 | 9.45 | 9.57 | 9.33 | 9.36 | -1.68% | 39,963 | 37,824,823 |
| 2024-08-01 | 9.6 | 9.64 | 9.47 | 9.52 | -0.63% | 51,257 | 48,966,290 |
| 2024-07-31 | 9.12 | 9.6 | 9.04 | 9.58 | +5.04% | 78,524 | 74,065,994 |
| 2024-07-30 | 9.05 | 9.19 | 9 | 9.12 | +0.55% | 35,566 | 32,379,205 |
| 2024-07-29 | 9.28 | 9.28 | 9.02 | 9.07 | -1.63% | 42,000 | 38,206,896 |
| 2024-07-26 | 9.2 | 9.43 | 9.18 | 9.22 | +0.66% | 44,644 | 41,483,292 |
| 2024-07-25 | 8.9 | 9.3 | 8.82 | 9.16 | +3.15% | 66,243 | 60,315,362 |
| 2024-07-24 | 9.1 | 9.15 | 8.84 | 8.88 | -2.42% | 53,408 | 47,830,347 |
| 2024-07-23 | 9.41 | 9.49 | 9.08 | 9.1 | -2.88% | 51,696 | 47,993,505 |
| 2024-07-22 | 9.55 | 9.58 | 9.33 | 9.37 | -0.95% | 44,068 | 41,483,973 |
| 2024-07-19 | 9.42 | 9.59 | 9.24 | 9.46 | -0.32% | 55,226 | 51,947,532 |
| 2024-07-18 | 9.51 | 9.54 | 9.26 | 9.49 | -0.32% | 51,676 | 48,599,105 |
| 2024-07-17 | 9.62 | 9.7 | 9.49 | 9.52 | -1.04% | 47,873 | 45,878,702 |
| 2024-07-16 | 9.57 | 9.75 | 9.48 | 9.62 | +0.52% | 49,760 | 47,761,461 |
| 2024-07-15 | 9.83 | 9.95 | 9.53 | 9.57 | -3.33% | 52,809 | 50,947,197 |
| 2024-07-12 | 10.03 | 10.06 | 9.84 | 9.9 | -1% | 53,776 | 53,429,355 |
| 2024-07-11 | 9.64 | 10.13 | 9.62 | 10 | +5.82% | 96,599 | 96,088,901 |
| 2024-07-10 | 9.47 | 9.8 | 9.39 | 9.45 | -0.63% | 56,444 | 54,138,518 |
| 2024-07-09 | 9.43 | 9.57 | 9.16 | 9.51 | +0.53% | 58,712 | 55,157,966 |
| 2024-07-08 | 9.78 | 9.83 | 9.36 | 9.46 | -2.87% | 61,604 | 58,366,686 |
| 2024-07-05 | 9.68 | 9.83 | 9.56 | 9.74 | +0.41% | 48,746 | 47,236,284 |
| 2024-07-04 | 10.1 | 10.1 | 9.67 | 9.7 | -4.53% | 75,138 | 74,188,292 |
| 2024-07-03 | 10.14 | 10.53 | 9.95 | 10.16 | +0.99% | 119,677 | 122,566,892 |
| 2024-07-02 | 9.99 | 10.13 | 9.82 | 10.06 | +0.8% | 68,884 | 68,995,575 |
| 2024-07-01 | 9.75 | 10.02 | 9.63 | 9.98 | +2.36% | 61,085 | 60,009,613 |
| 2024-06-28 | 9.74 | 10.06 | 9.72 | 9.75 | -0.31% | 63,777 | 63,159,500 |
| 2024-06-27 | 10.07 | 10.11 | 9.75 | 9.78 | -3.17% | 57,506 | 57,007,706 |
| 2024-06-26 | 9.5 | 10.11 | 9.37 | 10.1 | +5.87% | 93,485 | 91,398,570 |
| 2024-06-25 | 9.68 | 9.75 | 9.43 | 9.54 | -1.14% | 61,768 | 59,154,076 |
| 2024-06-24 | 10.03 | 10.07 | 9.62 | 9.65 | -4.64% | 83,388 | 81,703,519 |
| 2024-06-21 | 10.42 | 10.42 | 10.12 | 10.12 | -2.22% | 63,100 | 64,483,560 |
| 2024-06-20 | 10.58 | 10.61 | 10.31 | 10.35 | -1.99% | 77,722 | 81,132,639 |
| 2024-06-19 | 10.91 | 10.97 | 10.55 | 10.56 | -2.76% | 70,443 | 75,154,542 |
| 2024-06-18 | 10.8 | 11.06 | 10.77 | 10.86 | +0.37% | 76,414 | 83,321,376 |
| 2024-06-17 | 10.69 | 11.04 | 10.47 | 10.82 | +0.19% | 117,557 | 126,550,404 |
| 2024-06-14 | 10.68 | 10.84 | 10.45 | 10.8 | +1.12% | 138,982 | 147,475,935 |
| 2024-06-13 | 10.79 | 10.88 | 10.44 | 10.68 | -0.93% | 154,871 | 164,647,504 |
| 2024-06-12 | 10.99 | 11.13 | 10.72 | 10.78 | -2.27% | 110,096 | 120,010,322 |
| 2024-06-11 | 10.96 | 11.09 | 10.71 | 11.03 | -0.09% | 93,481 | 101,859,642 |
| 2024-06-07 | 11.13 | 11.28 | 10.86 | 11.04 | -0.36% | 55,647 | 61,505,313 |
| 2024-06-06 | 11.56 | 11.68 | 10.83 | 11.08 | -3.65% | 98,040 | 109,031,657 |
| 2024-06-05 | 11.65 | 11.82 | 11.49 | 11.5 | -1.29% | 43,229 | 50,373,822 |
| 2024-06-04 | 11.83 | 11.91 | 11.48 | 11.65 | -2.27% | 61,730 | 71,538,977 |
| 2024-06-03 | 12.31 | 12.39 | 11.77 | 11.92 | -3.17% | 64,760 | 77,429,133 |
| 2024-05-31 | 12.28 | 12.48 | 12.26 | 12.31 | +0.74% | 37,529 | 46,418,220 |
| 2024-05-30 | 12.25 | 12.36 | 12.08 | 12.22 | +0.25% | 41,482 | 50,693,122 |
| 2024-05-29 | 12.07 | 12.43 | 12.04 | 12.19 | +1.16% | 49,944 | 61,191,526 |
| 2024-05-28 | 12.23 | 12.25 | 11.99 | 12.05 | -1.31% | 41,666 | 50,346,817 |
| 2024-05-27 | 12.37 | 12.38 | 11.85 | 12.21 | -0.49% | 64,175 | 77,311,530 |
| 2024-05-24 | 12.66 | 12.73 | 12.26 | 12.27 | -2.77% | 59,293 | 73,634,771 |
| 2024-05-23 | 12.93 | 13 | 12.58 | 12.62 | -3.66% | 65,952 | 83,856,811 |
| 2024-05-22 | 12.58 | 13.2 | 12.51 | 13.1 | +4.47% | 110,404 | 141,656,704 |
| 2024-05-21 | 12.94 | 13.33 | 12.45 | 12.54 | -2.49% | 150,824 | 192,956,528 |
| 2024-05-20 | 14.57 | 14.77 | 12 | 12.86 | -11.13% | 275,737 | 356,741,675 |
| 2024-05-17 | 14.33 | 14.5 | 14.1 | 14.47 | +1.62% | 31,222 | 44,680,542 |
| 2024-05-16 | 14.25 | 14.44 | 14.19 | 14.24 | +0.21% | 25,820 | 37,002,307 |
| 2024-05-15 | 14.24 | 14.4 | 14.15 | 14.21 | -0.28% | 20,517 | 29,200,418 |
| 2024-05-14 | 14.43 | 14.57 | 14.18 | 14.25 | -0.21% | 25,289 | 36,245,067 |
| 2024-05-13 | 14.77 | 14.77 | 14.23 | 14.28 | -4.1% | 48,504 | 69,983,148 |
| 2024-05-10 | 15.38 | 15.38 | 14.79 | 14.89 | -2.68% | 47,692 | 71,278,261 |
| 2024-05-09 | 14.92 | 15.51 | 14.92 | 15.3 | +3.73% | 57,734 | 88,345,053 |
| 2024-05-08 | 14.89 | 15.09 | 14.72 | 14.75 | -1.93% | 34,966 | 51,969,140 |
| 2024-05-07 | 14.89 | 15.07 | 14.74 | 15.04 | +1.01% | 40,991 | 61,253,219 |
| 2024-05-06 | 14.7 | 15.15 | 14.7 | 14.89 | +2.69% | 46,160 | 69,140,776 |
| 2024-04-30 | 14.96 | 15.18 | 14.48 | 14.5 | -3.97% | 47,697 | 69,906,248 |
| 2024-04-29 | 14.33 | 15.15 | 14.31 | 15.1 | +5.15% | 56,685 | 84,478,786 |
| 2024-04-26 | 14.11 | 14.37 | 13.93 | 14.36 | +1.2% | 43,270 | 61,529,024 |
| 2024-04-25 | 13.83 | 14.48 | 13.73 | 14.19 | +2.6% | 59,108 | 84,145,461 |
| 2024-04-24 | 13.81 | 13.9 | 13.54 | 13.83 | -0.43% | 37,608 | 51,736,976 |
| 2024-04-23 | 13.88 | 14.17 | 13.78 | 13.89 | -0.79% | 23,268 | 32,480,922 |
| 2024-04-22 | 13.91 | 14.09 | 13.57 | 14 | +0.57% | 27,084 | 37,563,344 |
| 2024-04-19 | 14.21 | 14.22 | 13.81 | 13.92 | -2.79% | 38,628 | 53,913,434 |
| 2024-04-18 | 14.3 | 14.58 | 13.85 | 14.32 | -1.04% | 42,924 | 61,362,032 |
| 2024-04-17 | 14.12 | 14.6 | 14.03 | 14.47 | +4.1% | 43,138 | 62,127,291 |
| 2024-04-16 | 14.63 | 14.72 | 13.84 | 13.9 | -5.63% | 59,412 | 83,885,962 |
| 2024-04-15 | 15.36 | 15.65 | 14.5 | 14.73 | -4.1% | 74,220 | 110,900,029 |
| 2024-04-12 | 16.01 | 16.09 | 15.31 | 15.36 | -4.36% | 65,037 | 101,389,303 |
| 2024-04-11 | 16.15 | 16.66 | 15.86 | 16.06 | -1.47% | 78,250 | 126,818,049 |
| 2024-04-10 | 17.02 | 17.08 | 16.22 | 16.3 | -4.62% | 98,133 | 161,670,965 |
| 2024-04-09 | 15.3 | 17.22 | 15.2 | 17.09 | +15.94% | 189,032 | 311,488,199 |
| 2024-04-08 | 15.39 | 15.7 | 14.72 | 14.74 | -4.29% | 48,029 | 72,506,388 |
| 2024-04-03 | 15.68 | 15.96 | 15.35 | 15.4 | -1.91% | 44,388 | 69,294,151 |
| 2024-04-02 | 15.32 | 15.93 | 15.16 | 15.7 | +2.48% | 55,224 | 85,982,080 |
| 2024-04-01 | 14.84 | 15.37 | 14.81 | 15.32 | +3.51% | 39,939 | 60,808,102 |
| 2024-03-29 | 14.69 | 14.89 | 14.53 | 14.8 | +1.02% | 31,647 | 46,501,241 |
| 2024-03-28 | 14.55 | 14.91 | 14.53 | 14.65 | +0.48% | 37,342 | 54,962,765 |
| 2024-03-27 | 15.24 | 15.25 | 14.56 | 14.58 | -4.39% | 35,558 | 52,892,900 |
| 2024-03-26 | 15.04 | 15.46 | 14.97 | 15.25 | +1.33% | 44,326 | 67,369,003 |
| 2024-03-25 | 15.8 | 15.8 | 15.03 | 15.05 | -4.32% | 49,662 | 76,260,341 |
| 2024-03-22 | 16.33 | 16.38 | 15.71 | 15.73 | -3.97% | 48,929 | 78,002,722 |
| 2024-03-21 | 16.72 | 16.82 | 16.2 | 16.38 | -2.21% | 45,796 | 75,285,839 |
| 2024-03-20 | 16.5 | 16.88 | 16.5 | 16.75 | +1.33% | 42,472 | 70,902,831 |
| 2024-03-19 | 16.9 | 16.9 | 16.5 | 16.53 | -1.61% | 31,187 | 51,987,331 |
| 2024-03-18 | 16.55 | 16.8 | 16.36 | 16.8 | +2.44% | 46,310 | 76,876,468 |
| 2024-03-15 | 16.34 | 16.41 | 16.01 | 16.4 | +0.61% | 32,756 | 53,065,115 |
| 2024-03-14 | 16.53 | 16.69 | 16.1 | 16.3 | -1.21% | 39,195 | 64,285,111 |
| 2024-03-13 | 16.54 | 16.7 | 16.37 | 16.5 | -0.78% | 32,744 | 54,052,150 |
| 2024-03-12 | 16.8 | 16.85 | 16.42 | 16.63 | -0.78% | 46,532 | 77,338,938 |
| 2024-03-11 | 15.74 | 16.79 | 15.74 | 16.76 | +7.3% | 91,299 | 149,825,452 |
| 2024-03-08 | 15.62 | 15.83 | 15.44 | 15.62 | 0% | 32,106 | 50,167,383 |
| 2024-03-07 | 15.94 | 16.14 | 15.62 | 15.62 | -2.44% | 35,703 | 56,696,525 |
| 2024-03-06 | 15.8 | 16.3 | 15.51 | 16.01 | +0.57% | 45,520 | 72,411,717 |
| 2024-03-05 | 16.32 | 16.44 | 15.83 | 15.92 | -3.05% | 42,014 | 67,377,839 |
| 2024-03-04 | 16.8 | 16.93 | 16.28 | 16.42 | -1.79% | 37,510 | 61,845,683 |
| 2024-03-01 | 16.7 | 16.96 | 16.52 | 16.72 | +0.12% | 36,987 | 61,851,473 |
| 2024-02-29 | 16.16 | 16.74 | 16.05 | 16.7 | +2.9% | 45,743 | 75,404,139 |
| 2024-02-28 | 17.09 | 17.82 | 16.22 | 16.23 | -4.53% | 75,896 | 129,884,143 |
| 2024-02-27 | 16.6 | 17 | 16.46 | 17 | +2.35% | 38,655 | 64,826,919 |
| 2024-02-26 | 16.62 | 16.95 | 16.31 | 16.61 | +0.61% | 44,268 | 73,642,528 |
| 2024-02-23 | 16.3 | 16.53 | 16.04 | 16.51 | +1.91% | 38,460 | 62,709,445 |
| 2024-02-22 | 16.1 | 16.43 | 15.94 | 16.2 | +0.06% | 34,087 | 55,068,260 |
| 2024-02-21 | 15.94 | 16.68 | 15.83 | 16.19 | +0.94% | 42,070 | 68,590,208 |
| 2024-02-20 | 16.2 | 16.2 | 15.6 | 16.04 | -0.99% | 41,194 | 65,377,371 |
| 2024-02-19 | 16.77 | 16.86 | 15.99 | 16.2 | -2.88% | 50,057 | 82,015,564 |
| 2024-02-08 | 16.16 | 17.39 | 16.16 | 16.68 | +4.32% | 65,729 | 111,551,296 |
| 2024-02-07 | 15.26 | 16.18 | 15.26 | 15.99 | +3.56% | 60,711 | 96,325,808 |
| 2024-02-06 | 13.98 | 15.59 | 13.73 | 15.44 | +9.82% | 60,750 | 89,847,285 |
| 2024-02-05 | 15.2 | 15.2 | 13.31 | 14.06 | -9.11% | 74,057 | 106,027,575 |
| 2024-02-02 | 16.71 | 16.82 | 15.09 | 15.47 | -7.09% | 65,103 | 103,017,060 |
| 2024-02-01 | 16.88 | 17.31 | 16.51 | 16.65 | -0.89% | 33,863 | 57,098,913 |
| 2024-01-31 | 17.23 | 17.65 | 16.61 | 16.8 | -3.67% | 39,862 | 67,871,605 |
| 2024-01-30 | 18.5 | 18.51 | 17.44 | 17.44 | -5.98% | 39,831 | 71,432,449 |
| 2024-01-29 | 19.11 | 19.57 | 18.19 | 18.55 | -3.23% | 60,033 | 112,276,473 |
| 2024-01-26 | 19.03 | 19.4 | 18.37 | 19.17 | +0.05% | 58,071 | 109,265,565 |
| 2024-01-25 | 18.51 | 19.19 | 18.3 | 19.16 | +2.79% | 35,657 | 67,287,788 |
| 2024-01-24 | 18.74 | 18.93 | 17.55 | 18.64 | -0.43% | 49,600 | 90,477,260 |
| 2024-01-23 | 18.64 | 19.14 | 18.25 | 18.72 | +0.11% | 40,039 | 74,915,352 |
| 2024-01-22 | 19.34 | 19.8 | 18.44 | 18.7 | -4.83% | 50,779 | 97,218,499 |
| 2024-01-19 | 19.53 | 19.86 | 19.18 | 19.65 | +1.03% | 34,439 | 67,143,922 |
| 2024-01-18 | 19.14 | 19.52 | 18.68 | 19.45 | +1.67% | 41,645 | 79,287,947 |
| 2024-01-17 | 19.8 | 19.8 | 19.13 | 19.13 | -3.38% | 23,348 | 45,334,236 |
| 2024-01-16 | 19.66 | 19.98 | 19.38 | 19.8 | +1.02% | 24,971 | 49,085,632 |
| 2024-01-15 | 19.79 | 19.87 | 19.41 | 19.6 | -0.96% | 24,913 | 48,846,835 |
| 2024-01-12 | 19.86 | 20.35 | 19.73 | 19.79 | -0.75% | 42,211 | 84,549,730 |
| 2024-01-11 | 18.98 | 20.14 | 18.89 | 19.94 | +4.62% | 56,168 | 110,344,711 |
| 2024-01-10 | 18.5 | 19.48 | 18.18 | 19.06 | +3.03% | 48,857 | 92,581,863 |
| 2024-01-09 | 18.39 | 18.83 | 18.28 | 18.5 | +0.65% | 28,660 | 53,015,920 |
| 2024-01-08 | 18.77 | 19.01 | 18.37 | 18.38 | -2.34% | 37,208 | 69,320,068 |
| 2024-01-05 | 19.19 | 19.65 | 18.7 | 18.82 | -1.72% | 36,011 | 68,783,572 |
| 2024-01-04 | 19.55 | 19.62 | 19.08 | 19.15 | -2.05% | 28,451 | 54,737,460 |
| 2024-01-03 | 19.62 | 19.77 | 19.41 | 19.55 | -0.61% | 24,198 | 47,357,202 |
| 2024-01-02 | 20.29 | 20.33 | 19.66 | 19.67 | -3.01% | 36,287 | 72,055,902 |
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：