股票概览
13.55
-2.8%
-0.39
14.05
开盘价
14.12
最高价
13.5
最低价
7,492
成交量
数据更新至: 2024-12-31
技术指标
13.75
MA5 (5日均线)
14.14
MA10 (10日均线)
14.80
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 | 14.05 | 14.12 | 13.5 | 13.55 | -2.8% | 7,492 | 10,317,086 |
2024-12-30 | 13.99 | 13.99 | 13.34 | 13.94 | +0.36% | 8,024 | 10,965,352 |
2024-12-27 | 13.88 | 14.08 | 13.73 | 13.89 | +1.02% | 4,757 | 6,640,666 |
2024-12-26 | 13.63 | 14.01 | 13.53 | 13.75 | +1.1% | 6,000 | 8,302,237 |
2024-12-25 | 14.27 | 14.27 | 13.56 | 13.6 | -4.36% | 8,108 | 11,138,757 |
2024-12-24 | 14.48 | 14.48 | 14.01 | 14.22 | -0.35% | 5,843 | 8,287,432 |
2024-12-23 | 14.77 | 14.77 | 14.2 | 14.27 | -4.03% | 7,984 | 11,554,836 |
2024-12-20 | 14.6 | 14.92 | 14.51 | 14.87 | +1.85% | 4,876 | 7,201,731 |
2024-12-19 | 14.7 | 14.72 | 14.28 | 14.6 | -0.88% | 5,027 | 7,316,569 |
2024-12-18 | 14.72 | 14.95 | 14.28 | 14.73 | +0.75% | 7,657 | 11,237,235 |
2024-12-17 | 15.4 | 15.47 | 14.44 | 14.62 | -4.51% | 10,158 | 14,971,374 |
2024-12-16 | 15.36 | 15.6 | 15.1 | 15.31 | -0.33% | 7,376 | 11,341,625 |
2024-12-13 | 15.66 | 15.71 | 15.31 | 15.36 | -1.92% | 6,653 | 10,270,129 |
2024-12-12 | 15.59 | 15.8 | 15.54 | 15.66 | -0.32% | 7,806 | 12,217,147 |
2024-12-11 | 15.72 | 15.9 | 15.51 | 15.71 | +0.06% | 6,004 | 9,436,985 |
2024-12-10 | 15.92 | 16.1 | 15.5 | 15.7 | +0.96% | 11,399 | 18,004,489 |
2024-12-09 | 15.78 | 15.8 | 15.25 | 15.55 | -1.21% | 11,276 | 17,459,830 |
2024-12-06 | 15.65 | 15.8 | 15.46 | 15.74 | +0.77% | 6,426 | 10,061,890 |
2024-12-05 | 15.11 | 15.75 | 15.11 | 15.62 | +2.36% | 9,477 | 14,699,698 |
2024-12-04 | 15.79 | 15.79 | 15.13 | 15.26 | -3.23% | 8,496 | 13,110,009 |
2024-12-03 | 15.97 | 16.12 | 15.6 | 15.77 | -1.38% | 8,347 | 13,177,117 |
2024-12-02 | 15.95 | 16.36 | 15.75 | 15.99 | +0.19% | 15,266 | 24,580,743 |
2024-11-29 | 16.59 | 16.59 | 15.54 | 15.96 | +1.33% | 14,438 | 22,997,125 |
2024-11-28 | 14.94 | 16.04 | 14.77 | 15.75 | +5.63% | 21,624 | 33,384,025 |
2024-11-27 | 15.25 | 15.29 | 14.5 | 14.91 | -3.12% | 17,580 | 25,973,548 |
2024-11-26 | 16.1 | 16.19 | 15.08 | 15.39 | -4.47% | 27,756 | 43,223,452 |
2024-11-25 | 16 | 16.42 | 15.31 | 16.11 | +3.01% | 27,607 | 43,754,940 |
2024-11-22 | 18 | 18 | 15.64 | 15.64 | -6.29% | 59,450 | 100,876,565 |
2024-11-21 | 16.69 | 16.69 | 16 | 16.69 | +19.99% | 26,732 | 44,490,920 |
2024-11-20 | 13.79 | 13.97 | 13.69 | 13.91 | +0.87% | 6,982 | 9,689,265 |
2024-11-19 | 13.53 | 13.8 | 13.37 | 13.79 | +2.3% | 6,110 | 8,304,417 |
2024-11-18 | 13.75 | 13.95 | 13.43 | 13.48 | -1.68% | 8,136 | 11,134,575 |
2024-11-15 | 13.9 | 14.26 | 13.71 | 13.71 | -1.37% | 8,261 | 11,562,626 |
2024-11-14 | 14.5 | 14.85 | 13.87 | 13.9 | -4.27% | 8,895 | 12,687,463 |
2024-11-13 | 14.38 | 14.52 | 14.22 | 14.52 | +1.26% | 8,037 | 11,584,170 |
2024-11-12 | 14.42 | 14.57 | 14.17 | 14.34 | -0.55% | 11,335 | 16,312,261 |
2024-11-11 | 14.2 | 14.42 | 14.12 | 14.42 | +1.34% | 11,799 | 16,898,785 |
2024-11-08 | 14.44 | 14.46 | 14.07 | 14.23 | 0% | 7,311 | 10,419,734 |
2024-11-07 | 13.76 | 14.34 | 13.76 | 14.23 | +2.97% | 7,281 | 10,263,052 |
2024-11-06 | 13.9 | 13.93 | 13.68 | 13.82 | -0.72% | 9,260 | 12,778,131 |
2024-11-05 | 13.85 | 13.96 | 13.65 | 13.92 | +1.24% | 8,882 | 12,242,085 |
2024-11-04 | 13.28 | 13.84 | 13.13 | 13.75 | +4.17% | 7,056 | 9,617,911 |
2024-11-01 | 13.74 | 13.85 | 13.16 | 13.2 | -3.79% | 8,082 | 10,914,782 |
2024-10-31 | 13.51 | 13.85 | 13.51 | 13.72 | +1.11% | 7,308 | 10,002,124 |
2024-10-30 | 13.44 | 13.79 | 13.43 | 13.57 | 0% | 5,624 | 7,660,695 |
2024-10-29 | 13.81 | 13.95 | 13.53 | 13.57 | -1.67% | 7,970 | 10,902,872 |
2024-10-28 | 13.57 | 13.82 | 13.43 | 13.8 | +2.15% | 7,050 | 9,655,285 |
2024-10-25 | 13.31 | 13.64 | 13.31 | 13.51 | +2.12% | 7,450 | 10,058,055 |
2024-10-24 | 13.26 | 13.39 | 13.06 | 13.23 | -0.82% | 4,379 | 5,778,565 |
2024-10-23 | 13.38 | 13.6 | 13.14 | 13.34 | -0.3% | 8,984 | 12,006,716 |
2024-10-22 | 13.7 | 13.7 | 13.01 | 13.38 | -0.07% | 6,834 | 9,055,306 |
2024-10-21 | 12.8 | 13.53 | 12.4 | 13.39 | +5.27% | 11,953 | 15,813,233 |
2024-10-18 | 12.05 | 12.99 | 12.05 | 12.72 | +3.25% | 9,017 | 11,364,946 |
2024-10-17 | 12.49 | 12.75 | 12.27 | 12.32 | -1.44% | 5,263 | 6,581,699 |
2024-10-16 | 12.51 | 12.76 | 11.98 | 12.5 | -0.08% | 5,579 | 6,991,998 |
2024-10-15 | 12.69 | 12.97 | 12.45 | 12.51 | -2.27% | 6,180 | 7,879,129 |
2024-10-14 | 12.4 | 12.87 | 12.24 | 12.8 | +5.09% | 8,353 | 10,493,014 |
2024-10-11 | 12.66 | 12.94 | 11.97 | 12.18 | -5.36% | 10,842 | 13,418,029 |
2024-10-10 | 12.79 | 13.26 | 12.75 | 12.87 | +1.66% | 11,531 | 14,996,371 |
2024-10-09 | 14.1 | 14.1 | 12.02 | 12.66 | -11.22% | 15,651 | 20,915,516 |
2024-10-08 | 15.01 | 15.58 | 13.8 | 14.26 | +9.19% | 20,099 | 29,124,688 |
2024-09-30 | 12.18 | 13.23 | 12.15 | 13.06 | +11.43% | 15,789 | 19,944,176 |
2024-09-27 | 11.37 | 11.73 | 11.26 | 11.72 | +3.9% | 2,904 | 3,350,726 |
2024-09-26 | 11.1 | 11.32 | 10.99 | 11.28 | +2.55% | 4,161 | 4,639,472 |
2024-09-25 | 11.03 | 11.18 | 10.96 | 11 | +0.92% | 4,553 | 5,045,579 |
2024-09-24 | 10.96 | 10.99 | 10.62 | 10.9 | +1.87% | 5,220 | 5,669,043 |
2024-09-23 | 10.54 | 10.79 | 10.54 | 10.7 | +0.47% | 1,845 | 1,969,875 |
2024-09-20 | 10.71 | 10.72 | 10.55 | 10.65 | -0.37% | 1,486 | 1,579,386 |
2024-09-19 | 10.46 | 10.79 | 10.37 | 10.69 | +2.69% | 2,950 | 3,138,767 |
2024-09-18 | 10.5 | 10.57 | 10.27 | 10.41 | -1.05% | 2,870 | 2,980,164 |
2024-09-13 | 10.69 | 10.77 | 10.41 | 10.52 | -1.77% | 2,365 | 2,506,106 |
2024-09-12 | 10.72 | 10.88 | 10.65 | 10.71 | -0.09% | 2,682 | 2,887,622 |
2024-09-11 | 10.63 | 10.78 | 10.54 | 10.72 | +0.85% | 2,234 | 2,389,079 |
2024-09-10 | 10.54 | 10.74 | 10.42 | 10.63 | +0.85% | 2,806 | 2,970,046 |
2024-09-09 | 10.65 | 10.74 | 10.41 | 10.54 | 0% | 3,109 | 3,285,573 |
2024-09-06 | 10.86 | 10.94 | 10.51 | 10.54 | -2.68% | 2,846 | 3,048,379 |
2024-09-05 | 10.88 | 10.88 | 10.72 | 10.83 | +1.21% | 2,000 | 2,163,345 |
2024-09-04 | 10.9 | 10.9 | 10.6 | 10.7 | -1.38% | 2,226 | 2,388,015 |
2024-09-03 | 10.73 | 10.91 | 10.65 | 10.85 | +0.93% | 2,133 | 2,304,057 |
2024-09-02 | 11.18 | 11.18 | 10.66 | 10.75 | -2.01% | 3,428 | 3,727,381 |
2024-08-30 | 10.94 | 11.09 | 10.81 | 10.97 | +0.83% | 2,535 | 2,781,332 |
2024-08-29 | 10.62 | 10.98 | 10.4 | 10.88 | +2.74% | 3,243 | 3,497,269 |
2024-08-28 | 10.63 | 10.87 | 10.53 | 10.59 | -1.3% | 4,246 | 4,536,536 |
2024-08-27 | 10.66 | 10.77 | 10.48 | 10.73 | +1.13% | 5,416 | 5,735,749 |
2024-08-26 | 10.31 | 10.65 | 10.28 | 10.61 | +2.41% | 7,611 | 8,003,031 |
2024-08-23 | 10.54 | 10.54 | 10.29 | 10.36 | -1.24% | 4,195 | 4,355,690 |
2024-08-22 | 10.49 | 10.73 | 10.43 | 10.49 | -0.38% | 2,993 | 3,154,357 |
2024-08-21 | 10.76 | 10.81 | 10.48 | 10.53 | -1.86% | 5,378 | 5,704,060 |
2024-08-20 | 11.05 | 11.05 | 10.66 | 10.73 | -2.72% | 6,561 | 7,082,559 |
2024-08-19 | 11.28 | 11.29 | 11.02 | 11.03 | -1.25% | 6,012 | 6,676,028 |
2024-08-16 | 11.65 | 11.65 | 11.17 | 11.17 | -1.06% | 4,113 | 4,635,003 |
2024-08-15 | 11.44 | 11.46 | 11.23 | 11.29 | -0.79% | 3,297 | 3,740,409 |
2024-08-14 | 11.41 | 11.67 | 11.33 | 11.38 | +0.53% | 4,532 | 5,203,055 |
2024-08-13 | 11.22 | 11.49 | 11.1 | 11.32 | +0.98% | 4,142 | 4,686,747 |
2024-08-12 | 11.18 | 11.75 | 11.17 | 11.21 | +0.99% | 5,561 | 6,314,970 |
2024-08-09 | 11 | 11.3 | 11 | 11.1 | +0.45% | 3,103 | 3,467,281 |
2024-08-08 | 11.11 | 11.22 | 10.94 | 11.05 | -1.25% | 3,556 | 3,938,446 |
2024-08-07 | 11.17 | 11.35 | 11.14 | 11.19 | -0.53% | 2,803 | 3,152,655 |
2024-08-06 | 11.05 | 11.26 | 10.93 | 11.25 | +3.12% | 3,670 | 4,065,157 |
2024-08-05 | 11.45 | 11.51 | 10.91 | 10.91 | -3.88% | 5,205 | 5,820,208 |
2024-08-02 | 11.52 | 11.57 | 11.35 | 11.35 | -1.48% | 2,317 | 2,654,347 |
2024-08-01 | 11.29 | 11.58 | 11.29 | 11.52 | +1.5% | 3,371 | 3,869,878 |
2024-07-31 | 11.06 | 11.4 | 11.02 | 11.35 | +2.25% | 3,409 | 3,830,916 |
2024-07-30 | 10.94 | 11.2 | 10.94 | 11.1 | +0.63% | 2,284 | 2,537,568 |
2024-07-29 | 11.09 | 11.15 | 10.86 | 11.03 | +0.55% | 2,402 | 2,644,197 |
2024-07-26 | 10.8 | 11.09 | 10.78 | 10.97 | +1.86% | 2,616 | 2,875,691 |
2024-07-25 | 10.7 | 11.14 | 10.7 | 10.77 | +0.19% | 4,054 | 4,423,418 |
2024-07-24 | 10.59 | 11.03 | 10.59 | 10.75 | -2.36% | 5,083 | 5,479,719 |
2024-07-23 | 11.15 | 11.43 | 11.01 | 11.01 | -0.72% | 3,242 | 3,630,930 |
2024-07-22 | 10.92 | 11.15 | 10.92 | 11.09 | +0.36% | 1,657 | 1,830,830 |
2024-07-19 | 10.82 | 11.15 | 10.72 | 11.05 | +2.13% | 3,201 | 3,522,183 |
2024-07-18 | 10.87 | 10.93 | 10.58 | 10.82 | -0.46% | 2,900 | 3,123,107 |
2024-07-17 | 11.05 | 11.07 | 10.83 | 10.87 | -0.64% | 1,689 | 1,841,391 |
2024-07-16 | 11.09 | 11.21 | 10.86 | 10.94 | -1.26% | 2,943 | 3,229,643 |
2024-07-15 | 11.29 | 11.29 | 11.04 | 11.08 | -2.38% | 2,568 | 2,851,335 |
2024-07-12 | 11.27 | 11.54 | 11.26 | 11.35 | 0% | 2,477 | 2,817,055 |
2024-07-11 | 11.21 | 11.38 | 11.14 | 11.35 | +2.9% | 4,501 | 5,070,661 |
2024-07-10 | 11.16 | 11.35 | 10.53 | 11.03 | -2.13% | 4,021 | 4,450,155 |
2024-07-09 | 11.04 | 11.27 | 10.95 | 11.27 | +2.73% | 4,510 | 5,023,790 |
2024-07-08 | 10.97 | 11.31 | 10.96 | 10.97 | -4.53% | 3,101 | 3,455,725 |
2024-07-05 | 11.37 | 11.76 | 11.37 | 11.49 | -0.95% | 4,323 | 5,001,746 |
2024-07-04 | 11.89 | 11.96 | 11.5 | 11.6 | -2.68% | 4,743 | 5,512,756 |
2024-07-03 | 11.98 | 11.99 | 11.77 | 11.92 | -0.33% | 2,744 | 3,254,912 |
2024-07-02 | 11.73 | 12 | 11.73 | 11.96 | +1.36% | 1,972 | 2,351,793 |
2024-07-01 | 11.83 | 11.99 | 11.5 | 11.8 | -1.01% | 5,190 | 6,080,708 |
2024-06-28 | 11.63 | 12.12 | 11.61 | 11.92 | +2.05% | 6,758 | 8,103,924 |
2024-06-27 | 11.9 | 11.99 | 11.66 | 11.68 | -1.68% | 3,395 | 4,016,126 |
2024-06-26 | 11.42 | 11.9 | 11.23 | 11.88 | +4.39% | 4,718 | 5,472,430 |
2024-06-25 | 11.45 | 11.57 | 11.26 | 11.38 | +0.26% | 3,930 | 4,496,168 |
2024-06-24 | 11.89 | 11.89 | 11.31 | 11.35 | -5.57% | 11,119 | 12,807,558 |
2024-06-21 | 12.29 | 12.29 | 11.88 | 12.02 | -2.51% | 6,782 | 8,151,644 |
2024-06-20 | 12.11 | 12.37 | 11.97 | 12.33 | +1.73% | 5,628 | 6,880,109 |
2024-06-19 | 12.41 | 12.5 | 12.1 | 12.12 | -2.34% | 4,398 | 5,382,608 |
2024-06-18 | 12.13 | 12.44 | 12.13 | 12.41 | +1.55% | 3,296 | 4,061,588 |
2024-06-17 | 12.13 | 12.3 | 12.02 | 12.22 | -0.49% | 2,704 | 3,293,446 |
2024-06-14 | 12.33 | 12.35 | 12.03 | 12.28 | -0.97% | 2,729 | 3,345,130 |
2024-06-13 | 12.15 | 12.49 | 11.93 | 12.4 | +0.65% | 4,319 | 5,292,422 |
2024-06-12 | 12.23 | 12.44 | 12.16 | 12.32 | +0.65% | 3,817 | 4,705,922 |
2024-06-11 | 11.95 | 12.28 | 11.64 | 12.24 | +0.66% | 4,929 | 5,915,133 |
2024-06-07 | 11.78 | 12.28 | 11.78 | 12.16 | +4.47% | 7,943 | 9,537,782 |
2024-06-06 | 12.02 | 12.14 | 11.52 | 11.64 | -3.24% | 7,291 | 8,574,620 |
2024-06-05 | 12.2 | 12.27 | 11.81 | 12.03 | -2.2% | 4,889 | 5,905,048 |
2024-06-04 | 12.65 | 12.69 | 12.1 | 12.3 | -3.3% | 6,685 | 8,261,266 |
2024-06-03 | 13.24 | 13.24 | 12.6 | 12.72 | -3.56% | 5,620 | 7,214,709 |
2024-05-31 | 12.89 | 13.29 | 12.89 | 13.19 | +1.46% | 3,631 | 4,773,330 |
2024-05-30 | 13.16 | 13.47 | 13 | 13 | -1.22% | 5,696 | 7,514,522 |
2024-05-29 | 13.01 | 13.49 | 12.8 | 13.16 | +2.41% | 7,200 | 9,541,513 |
2024-05-28 | 13.07 | 13.1 | 12.81 | 12.85 | -1.31% | 2,711 | 3,514,586 |
2024-05-27 | 12.75 | 13.07 | 12.63 | 13.02 | +1.96% | 5,782 | 7,475,640 |
2024-05-24 | 12.93 | 13.08 | 12.67 | 12.77 | -0.23% | 4,260 | 5,491,211 |
2024-05-23 | 13.15 | 13.15 | 12.7 | 12.8 | -2.66% | 5,086 | 6,525,816 |
2024-05-22 | 12.98 | 13.24 | 12.95 | 13.15 | +1.15% | 4,610 | 6,056,778 |
2024-05-21 | 13.36 | 13.43 | 12.9 | 13 | -3.27% | 7,036 | 9,220,481 |
2024-05-20 | 13.28 | 13.7 | 13.28 | 13.44 | +0.83% | 7,586 | 10,278,221 |
2024-05-17 | 12.84 | 13.33 | 12.84 | 13.33 | +3.82% | 4,740 | 6,220,382 |
2024-05-16 | 12.8 | 13.03 | 12.76 | 12.84 | +1.58% | 3,571 | 4,601,026 |
2024-05-15 | 12.82 | 12.97 | 12.55 | 12.64 | -1.25% | 4,718 | 6,009,554 |
2024-05-14 | 12.74 | 12.88 | 12.71 | 12.8 | +0.71% | 3,636 | 4,654,478 |
2024-05-13 | 13.16 | 13.16 | 12.67 | 12.71 | -2.23% | 4,389 | 5,627,961 |
2024-05-10 | 13.31 | 13.31 | 12.96 | 13 | -1.89% | 4,046 | 5,289,987 |
2024-05-09 | 13.01 | 13.29 | 12.94 | 13.25 | +2% | 5,236 | 6,910,175 |
2024-05-08 | 13.05 | 13.21 | 12.84 | 12.99 | -0.92% | 4,588 | 5,996,636 |
2024-05-07 | 13.11 | 13.19 | 12.98 | 13.11 | +0.15% | 4,895 | 6,403,694 |
2024-05-06 | 12.84 | 13.18 | 12.84 | 13.09 | +2.43% | 6,280 | 8,194,492 |
2024-04-30 | 12.69 | 12.92 | 12.54 | 12.78 | +1.27% | 6,759 | 8,607,029 |
2024-04-29 | 12.3 | 12.79 | 12.21 | 12.62 | +2.6% | 8,669 | 10,927,059 |
2024-04-26 | 12.2 | 12.38 | 11.82 | 12.3 | +0.65% | 5,783 | 7,035,692 |
2024-04-25 | 12.11 | 12.33 | 12.03 | 12.22 | +0.83% | 4,333 | 5,283,740 |
2024-04-24 | 11.61 | 12.2 | 11.59 | 12.12 | +4.84% | 5,787 | 6,937,120 |
2024-04-23 | 11.45 | 11.76 | 11.41 | 11.56 | +0.96% | 5,398 | 6,255,107 |
2024-04-22 | 11.47 | 11.63 | 11 | 11.45 | -1.55% | 6,812 | 7,729,906 |
2024-04-19 | 11.89 | 11.89 | 11.48 | 11.63 | -2.19% | 5,375 | 6,241,239 |
2024-04-18 | 11.72 | 11.98 | 11.53 | 11.89 | -0.08% | 5,530 | 6,549,832 |
2024-04-17 | 11.08 | 11.94 | 11.05 | 11.9 | +7.79% | 8,908 | 10,452,264 |
2024-04-16 | 11.69 | 11.69 | 11.02 | 11.04 | -5.8% | 10,129 | 11,308,625 |
2024-04-15 | 12.75 | 12.96 | 11.65 | 11.72 | -8.58% | 12,619 | 15,223,049 |
2024-04-12 | 13.12 | 13.25 | 12.81 | 12.82 | -2.06% | 4,669 | 6,080,032 |
2024-04-11 | 12.88 | 13.35 | 12.7 | 13.09 | +1.24% | 4,043 | 5,313,841 |
2024-04-10 | 13.37 | 13.37 | 12.88 | 12.93 | -3.07% | 5,152 | 6,741,612 |
2024-04-09 | 13.32 | 13.39 | 13.15 | 13.34 | +1.52% | 3,628 | 4,823,440 |
2024-04-08 | 13.81 | 13.92 | 13.1 | 13.14 | -4.78% | 8,303 | 11,119,319 |
2024-04-03 | 13.85 | 13.92 | 13.63 | 13.8 | -0.36% | 4,366 | 6,009,989 |
2024-04-02 | 13.85 | 13.94 | 13.62 | 13.85 | +0.51% | 7,224 | 9,964,799 |
2024-04-01 | 13.4 | 13.78 | 13.4 | 13.78 | +2.84% | 6,188 | 8,440,059 |
2024-03-29 | 13.18 | 13.57 | 13.17 | 13.4 | +1.67% | 5,573 | 7,448,895 |
2024-03-28 | 12.81 | 13.28 | 12.78 | 13.18 | +3.53% | 6,333 | 8,313,598 |
2024-03-27 | 13.12 | 13.32 | 12.73 | 12.73 | -3.85% | 5,290 | 6,901,210 |
2024-03-26 | 13.29 | 13.39 | 12.94 | 13.24 | +0.46% | 5,097 | 6,695,409 |
2024-03-25 | 13.47 | 13.69 | 13.13 | 13.18 | -1.93% | 8,188 | 10,976,126 |
2024-03-22 | 14.05 | 14.05 | 13.37 | 13.44 | -3.45% | 7,485 | 10,133,762 |
2024-03-21 | 13.99 | 14.15 | 13.62 | 13.92 | 0% | 7,084 | 9,827,467 |
2024-03-20 | 13.7 | 13.92 | 13.59 | 13.92 | +1.53% | 5,234 | 7,231,508 |
2024-03-19 | 14 | 14 | 13.7 | 13.71 | -1.65% | 6,357 | 8,791,980 |
2024-03-18 | 13.9 | 13.97 | 13.56 | 13.94 | +3.18% | 11,111 | 15,340,153 |
2024-03-15 | 13.24 | 13.59 | 13.05 | 13.51 | +1.96% | 8,751 | 11,689,685 |
2024-03-14 | 13.2 | 13.4 | 13.01 | 13.25 | +0.91% | 9,753 | 12,913,511 |
2024-03-13 | 13.07 | 13.16 | 12.86 | 13.13 | +0.77% | 7,152 | 9,333,947 |
2024-03-12 | 12.93 | 13.13 | 12.74 | 13.03 | +0.7% | 14,198 | 18,344,966 |
2024-03-11 | 12.73 | 13.12 | 12.68 | 12.94 | +2.21% | 6,265 | 8,079,123 |
2024-03-08 | 12.76 | 12.89 | 12.48 | 12.66 | -0.31% | 6,350 | 8,021,090 |
2024-03-07 | 12.83 | 13.08 | 12.56 | 12.7 | 0% | 8,564 | 10,981,568 |
2024-03-06 | 12.49 | 12.85 | 12.42 | 12.7 | +1.68% | 6,541 | 8,288,169 |
2024-03-05 | 13 | 13.13 | 12.46 | 12.49 | -5.02% | 9,767 | 12,390,602 |
2024-03-04 | 12.99 | 13.29 | 12.79 | 13.15 | +1.47% | 9,597 | 12,494,638 |
2024-03-01 | 13.02 | 13.09 | 12.62 | 12.96 | +1.89% | 10,365 | 13,324,307 |
2024-02-29 | 12.26 | 12.75 | 11.92 | 12.72 | +3.33% | 14,556 | 18,133,916 |
2024-02-28 | 14.04 | 14.45 | 12.21 | 12.31 | -11.82% | 26,888 | 35,109,129 |
2024-02-27 | 13.53 | 13.98 | 13.34 | 13.96 | +3.03% | 7,140 | 9,855,187 |
2024-02-26 | 13.49 | 13.99 | 13.22 | 13.55 | +1.5% | 10,539 | 14,302,301 |
2024-02-23 | 13.03 | 13.36 | 12.9 | 13.35 | +2.46% | 7,627 | 10,021,475 |
2024-02-22 | 12.73 | 13.03 | 12.43 | 13.03 | +2.6% | 6,306 | 8,109,671 |
2024-02-21 | 12.36 | 13.28 | 12.33 | 12.7 | +0.95% | 13,761 | 17,740,343 |
2024-02-20 | 12.97 | 13.19 | 12.23 | 12.58 | -3.23% | 11,688 | 14,680,814 |
2024-02-19 | 12.6 | 13.35 | 12.36 | 13 | +3.83% | 14,828 | 19,151,117 |
2024-02-08 | 10.68 | 12.83 | 10.05 | 12.52 | +14.34% | 30,190 | 34,620,656 |
2024-02-07 | 10.96 | 11.39 | 9.32 | 10.95 | -0.09% | 38,110 | 39,525,022 |
2024-02-06 | 11.01 | 11.7 | 9.92 | 10.96 | -0.18% | 23,311 | 24,661,298 |
2024-02-05 | 12.55 | 12.55 | 10.58 | 10.98 | -12.37% | 23,935 | 27,220,496 |
2024-02-02 | 13.79 | 13.99 | 12.3 | 12.53 | -8.87% | 13,126 | 17,013,460 |
2024-02-01 | 13.97 | 14.24 | 13.36 | 13.75 | -1.72% | 11,603 | 15,929,886 |
2024-01-31 | 14.5 | 14.69 | 13.9 | 13.99 | -4.18% | 10,894 | 15,565,340 |
2024-01-30 | 15.63 | 15.63 | 14.52 | 14.6 | -5.19% | 14,393 | 21,438,505 |
2024-01-29 | 15.68 | 16.07 | 15.31 | 15.4 | -1.97% | 11,188 | 17,378,422 |
2024-01-26 | 16.04 | 16.36 | 15.64 | 15.71 | -1.19% | 7,671 | 12,285,689 |
2024-01-25 | 15.08 | 15.94 | 14.73 | 15.9 | +5.79% | 7,437 | 11,552,712 |
2024-01-24 | 14.99 | 15.37 | 14.36 | 15.03 | 0% | 14,840 | 21,984,590 |
2024-01-23 | 15.35 | 15.35 | 14.72 | 15.03 | -2.08% | 14,173 | 21,190,950 |
2024-01-22 | 16.29 | 16.3 | 15.21 | 15.35 | -5.36% | 9,494 | 14,928,372 |
2024-01-19 | 16.98 | 16.98 | 16.12 | 16.22 | -3.85% | 6,312 | 10,338,387 |
2024-01-18 | 16.9 | 16.95 | 16.24 | 16.87 | -0.06% | 9,500 | 15,706,925 |
2024-01-17 | 17.19 | 17.25 | 16.87 | 16.88 | -1.8% | 6,974 | 11,941,580 |
2024-01-16 | 17.31 | 17.42 | 16.81 | 17.19 | -0.52% | 11,254 | 19,302,988 |
2024-01-15 | 17.85 | 17.94 | 17.16 | 17.28 | -3.41% | 11,282 | 19,664,330 |
2024-01-12 | 17.96 | 18.36 | 17.86 | 17.89 | +0.17% | 6,068 | 11,007,057 |
2024-01-11 | 17.57 | 17.86 | 17.57 | 17.86 | +1.65% | 5,585 | 9,909,510 |
2024-01-10 | 17.77 | 17.85 | 17.41 | 17.57 | -0.79% | 5,334 | 9,408,935 |
2024-01-09 | 17.66 | 17.78 | 17.43 | 17.71 | +0.28% | 8,042 | 14,169,599 |
2024-01-08 | 18.08 | 18.09 | 17.59 | 17.66 | -2.86% | 6,145 | 10,956,219 |
2024-01-05 | 18.23 | 18.42 | 18.02 | 18.18 | -0.27% | 7,402 | 13,508,510 |
2024-01-04 | 18.16 | 18.27 | 18.05 | 18.23 | +0.39% | 5,444 | 9,885,670 |
2024-01-03 | 18.52 | 18.52 | 18.01 | 18.16 | -2.31% | 8,648 | 15,767,481 |
2024-01-02 | 17.89 | 18.64 | 17.78 | 18.59 | +4.73% | 14,284 | 26,214,711 |
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: