002714.SZ002714.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $48.19 | $48.69 | $47.90 | $48.40 | 42.78M |
| 1/13/2026 | $49.45 | $49.52 | $48.10 | $48.18 | 49.90M |
| 1/12/2026 | $49.76 | $49.79 | $48.80 | $49.35 | 36.15M |
| 1/9/2026 | $50.10 | $50.52 | $49.58 | $49.76 | 34.93M |
| 1/8/2026 | $51.28 | $51.32 | $50.06 | $50.16 | 26.37M |
| 1/7/2026 | $51.19 | $51.85 | $50.68 | $50.80 | 35.85M |
| 1/6/2026 | $49.83 | $51.45 | $49.49 | $51.38 | 44.02M |
| 1/5/2026 | $50.60 | $50.72 | $49.78 | $50.10 | 29.94M |
| 12/31/2025 | $50.50 | $50.77 | $50.02 | $50.58 | 26.66M |
| 12/30/2025 | $50.00 | $51.35 | $49.93 | $50.89 | 46.03M |
| 12/29/2025 | $48.10 | $50.59 | $48.10 | $49.90 | 67.17M |
| 12/26/2025 | $47.80 | $48.08 | $47.59 | $47.95 | 23.20M |
| 12/25/2025 | $47.90 | $48.11 | $47.72 | $47.95 | 24.30M |
| 12/24/2025 | $49.17 | $49.27 | $47.60 | $48.12 | 42.46M |
| 12/23/2025 | $49.55 | $49.80 | $49.22 | $49.34 | 19.71M |
| 12/22/2025 | $49.50 | $49.86 | $48.72 | $49.59 | 36.26M |
| 12/19/2025 | $49.40 | $50.20 | $49.05 | $49.19 | 41.32M |
| 12/18/2025 | $49.18 | $50.14 | $48.99 | $49.48 | 22.71M |
| 12/17/2025 | $49.75 | $49.88 | $48.30 | $49.59 | 27.53M |
| 12/16/2025 | $49.26 | $49.59 | $48.76 | $49.06 | 17.27M |
| 12/15/2025 | $48.75 | $49.90 | $48.62 | $49.25 | 29.47M |
| 12/12/2025 | $47.35 | $48.96 | $47.12 | $48.78 | 43.25M |
| 12/11/2025 | $47.88 | $47.90 | $46.88 | $47.34 | 35.37M |
| 12/10/2025 | $47.80 | $48.07 | $47.35 | $47.99 | 19.39M |
| 12/9/2025 | $48.48 | $49.11 | $47.88 | $48.00 | 27.30M |
| 12/8/2025 | $48.77 | $48.88 | $48.10 | $48.38 | 27.12M |
| 12/5/2025 | $48.87 | $49.29 | $48.62 | $48.83 | 17.69M |
| 12/4/2025 | $48.70 | $49.34 | $48.70 | $48.96 | 15.04M |
| 12/3/2025 | $49.00 | $49.29 | $48.64 | $48.80 | 19.14M |
| 12/2/2025 | $49.55 | $49.82 | $49.06 | $49.13 | 17.58M |
| 12/1/2025 | $50.96 | $50.98 | $49.37 | $49.70 | 37.09M |
| 11/28/2025 | $50.01 | $50.80 | $49.78 | $50.75 | 28.52M |
| 11/27/2025 | $49.71 | $50.50 | $49.20 | $49.90 | 22.99M |
| 11/26/2025 | $50.00 | $50.88 | $49.52 | $49.60 | 24.84M |
| 11/25/2025 | $49.21 | $50.60 | $48.71 | $49.83 | 43.72M |
| 11/24/2025 | $49.34 | $50.81 | $48.97 | $49.46 | 49.98M |
| 11/21/2025 | $48.00 | $48.97 | $47.84 | $47.89 | 30.61M |
| 11/20/2025 | $48.45 | $48.90 | $48.11 | $48.22 | 17.12M |
| 11/19/2025 | $48.60 | $48.72 | $48.07 | $48.45 | 16.08M |
| 11/18/2025 | $48.00 | $48.95 | $47.96 | $48.60 | 21.95M |
| 11/17/2025 | $49.60 | $49.65 | $47.63 | $48.46 | 44.52M |
| 11/14/2025 | $50.18 | $50.73 | $49.87 | $49.87 | 25.23M |
| 11/13/2025 | $50.10 | $50.68 | $49.65 | $50.57 | 28.87M |
| 11/12/2025 | $50.41 | $50.84 | $49.88 | $50.14 | 24.49M |
| 11/11/2025 | $51.65 | $51.65 | $50.46 | $50.58 | 37.34M |
| 11/10/2025 | $50.37 | $51.80 | $49.51 | $51.67 | 54.98M |
| 11/7/2025 | $49.31 | $50.29 | $49.14 | $49.71 | 28.77M |
| 11/6/2025 | $49.21 | $50.00 | $48.97 | $49.25 | 29.44M |
| 11/5/2025 | $49.05 | $49.88 | $48.77 | $49.43 | 24.14M |
| 11/4/2025 | $51.00 | $51.11 | $49.35 | $49.50 | 42.01M |
| 11/3/2025 | $50.35 | $51.94 | $50.35 | $51.19 | 49.35M |
| 10/31/2025 | $50.02 | $51.68 | $50.02 | $50.30 | 44.20M |
| 10/30/2025 | $50.50 | $50.55 | $49.41 | $49.68 | 29.68M |
| 10/29/2025 | $50.13 | $50.91 | $50.09 | $50.40 | 21.84M |
| 10/28/2025 | $50.24 | $50.98 | $50.00 | $50.42 | 27.27M |
| 10/27/2025 | $48.88 | $50.59 | $48.60 | $50.25 | 45.30M |
| 10/24/2025 | $49.02 | $49.64 | $48.45 | $48.86 | 29.88M |
| 10/23/2025 | $48.76 | $49.12 | $48.18 | $48.71 | 21.70M |
| 10/22/2025 | $49.46 | $49.78 | $48.47 | $48.70 | 36.92M |
| 10/21/2025 | $49.48 | $50.02 | $49.18 | $49.46 | 30.63M |
| 10/20/2025 | $50.60 | $50.80 | $49.22 | $49.48 | 39.46M |
| 10/17/2025 | $51.10 | $51.48 | $50.38 | $50.62 | 32.16M |
| 10/16/2025 | $52.68 | $52.69 | $51.33 | $51.33 | 32.12M |