股票概览
16.25
+0.43%
+0.07
16.1
开盘价
16.33
最高价
16.01
最低价
28,153
成交量
数据更新至: 2025-03-25
技术指标
16.65
MA5 (5日均线)
16.68
MA10 (10日均线)
16.48
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 16.1 | 16.33 | 16.01 | 16.25 | +0.43% | 28,153 | 45,528,183 |
| 2025-03-24 | 16.58 | 16.65 | 15.93 | 16.18 | -2.29% | 55,925 | 90,850,959 |
| 2025-03-21 | 16.86 | 16.99 | 16.48 | 16.56 | -2.42% | 69,352 | 115,702,538 |
| 2025-03-20 | 17.1 | 17.5 | 16.91 | 16.97 | -1.85% | 110,472 | 189,632,104 |
| 2025-03-19 | 16.75 | 17.78 | 16.71 | 17.29 | +2.67% | 162,527 | 280,215,402 |
| 2025-03-18 | 16.78 | 17.11 | 16.63 | 16.84 | +0.54% | 75,013 | 126,431,987 |
| 2025-03-17 | 16.82 | 17 | 16.71 | 16.75 | -0.59% | 64,266 | 108,034,796 |
| 2025-03-14 | 16.93 | 16.97 | 16.62 | 16.85 | +1.08% | 95,856 | 160,762,270 |
| 2025-03-13 | 16.4 | 17.13 | 16.26 | 16.67 | +1.65% | 145,234 | 243,989,046 |
| 2025-03-12 | 16.28 | 16.55 | 16.24 | 16.4 | +0.92% | 55,930 | 91,662,921 |
| 2025-03-11 | 15.9 | 16.26 | 15.81 | 16.25 | +0.93% | 44,985 | 72,529,413 |
| 2025-03-10 | 16.08 | 16.17 | 15.99 | 16.1 | +0.12% | 31,069 | 49,923,457 |
| 2025-03-07 | 16.25 | 16.29 | 15.97 | 16.08 | -1.53% | 49,812 | 80,365,660 |
| 2025-03-06 | 16.2 | 16.36 | 16.16 | 16.33 | +0.62% | 54,054 | 87,920,214 |
| 2025-03-05 | 16.3 | 16.32 | 16.03 | 16.23 | -0.61% | 38,159 | 61,555,123 |
| 2025-03-04 | 16.21 | 16.48 | 16.02 | 16.33 | +1.18% | 37,685 | 61,394,110 |
| 2025-03-03 | 16.18 | 16.35 | 16.11 | 16.14 | +0.37% | 37,793 | 61,397,490 |
| 2025-02-28 | 16.63 | 16.63 | 16.05 | 16.08 | -3.31% | 50,182 | 81,665,163 |
| 2025-02-27 | 16.6 | 16.73 | 16.34 | 16.63 | +0.18% | 58,212 | 96,239,852 |
| 2025-02-26 | 16.34 | 16.67 | 16.33 | 16.6 | +1.84% | 67,488 | 111,609,179 |
| 2025-02-25 | 16.25 | 16.44 | 16.21 | 16.3 | -0.85% | 35,996 | 58,759,306 |
| 2025-02-24 | 16.33 | 16.46 | 16.21 | 16.44 | +0.86% | 48,965 | 80,078,311 |
| 2025-02-21 | 16.3 | 16.37 | 16.01 | 16.3 | -0.37% | 53,632 | 86,991,157 |
| 2025-02-20 | 16.3 | 16.45 | 16.26 | 16.36 | -0.18% | 38,107 | 62,353,194 |
| 2025-02-19 | 16.15 | 16.42 | 16.12 | 16.39 | +1.55% | 45,678 | 74,307,268 |
| 2025-02-18 | 16.56 | 16.56 | 16.06 | 16.14 | -2.89% | 46,267 | 75,471,060 |
| 2025-02-17 | 16.5 | 16.7 | 16.46 | 16.62 | +0.36% | 41,833 | 69,361,692 |
| 2025-02-14 | 16.5 | 16.65 | 16.37 | 16.56 | 0% | 42,547 | 70,216,698 |
| 2025-02-13 | 16.92 | 16.92 | 16.56 | 16.56 | -2.13% | 65,604 | 109,442,416 |
| 2025-02-12 | 16.67 | 16.94 | 16.67 | 16.92 | +0.24% | 77,133 | 129,712,567 |
| 2025-02-11 | 16.48 | 17.4 | 16.32 | 16.88 | +2.3% | 151,423 | 256,932,409 |
| 2025-02-10 | 16.37 | 16.51 | 16.3 | 16.5 | +1.41% | 60,302 | 99,005,049 |
| 2025-02-07 | 16.2 | 16.44 | 16.1 | 16.27 | +0.43% | 62,068 | 100,996,763 |
| 2025-02-06 | 15.75 | 16.23 | 15.72 | 16.2 | +2.21% | 54,196 | 86,994,285 |
| 2025-02-05 | 15.85 | 16.32 | 15.64 | 15.85 | +1.73% | 54,431 | 86,903,049 |
| 2025-01-27 | 15.88 | 16.06 | 15.58 | 15.58 | -1.08% | 32,403 | 51,262,266 |
| 2025-01-24 | 15.6 | 15.78 | 15.52 | 15.75 | +0.96% | 32,849 | 51,544,867 |
| 2025-01-23 | 15.81 | 15.98 | 15.6 | 15.6 | -0.06% | 40,148 | 63,500,055 |
| 2025-01-22 | 15.87 | 15.96 | 15.56 | 15.61 | -2.13% | 34,011 | 53,323,684 |
| 2025-01-21 | 16.3 | 16.3 | 15.83 | 15.95 | -1.05% | 35,337 | 56,411,014 |
| 2025-01-20 | 16.05 | 16.17 | 15.88 | 16.12 | +1.26% | 44,216 | 71,133,019 |
| 2025-01-17 | 15.89 | 16.01 | 15.74 | 15.92 | +0.13% | 31,018 | 49,291,011 |
| 2025-01-16 | 15.9 | 16.13 | 15.75 | 15.9 | +0.82% | 40,285 | 64,244,383 |
| 2025-01-15 | 16 | 16.03 | 15.67 | 15.77 | -1.25% | 49,442 | 78,099,302 |
| 2025-01-14 | 15.43 | 15.97 | 15.31 | 15.97 | +4.31% | 62,611 | 98,192,292 |
| 2025-01-13 | 15.29 | 15.44 | 15.03 | 15.31 | -0.84% | 39,192 | 59,802,868 |
| 2025-01-10 | 15.81 | 15.94 | 15.44 | 15.44 | -2.53% | 32,383 | 50,677,944 |
| 2025-01-09 | 15.82 | 16 | 15.75 | 15.84 | -0.56% | 33,021 | 52,375,601 |
| 2025-01-08 | 15.96 | 16.05 | 15.46 | 15.93 | -0.44% | 44,607 | 70,426,328 |
| 2025-01-07 | 15.75 | 16.05 | 15.63 | 16 | +1.27% | 39,319 | 62,352,733 |
| 2025-01-06 | 15.76 | 15.89 | 15.43 | 15.8 | +0.19% | 42,122 | 66,248,098 |
| 2025-01-03 | 16.37 | 16.4 | 15.74 | 15.77 | -3.31% | 51,899 | 83,162,551 |
| 2025-01-02 | 16.51 | 16.87 | 16.17 | 16.31 | -1.27% | 56,404 | 93,481,930 |
| 2024-12-31 | 16.98 | 17.18 | 16.5 | 16.52 | -2.94% | 45,988 | 77,041,062 |
| 2024-12-30 | 17.1 | 17.15 | 16.83 | 17.02 | -0.7% | 32,824 | 55,731,617 |
| 2024-12-27 | 17.02 | 17.28 | 16.91 | 17.14 | +1% | 37,626 | 64,542,886 |
| 2024-12-26 | 16.92 | 17.1 | 16.87 | 16.97 | +0.3% | 38,564 | 65,528,969 |
| 2024-12-25 | 17.24 | 17.28 | 16.75 | 16.92 | -1.8% | 41,629 | 70,381,601 |
| 2024-12-24 | 17.15 | 17.29 | 16.7 | 17.23 | +1% | 47,982 | 82,120,278 |
| 2024-12-23 | 17.67 | 17.68 | 16.99 | 17.06 | -3.45% | 60,407 | 104,006,448 |
| 2024-12-20 | 17.86 | 17.96 | 17.6 | 17.67 | -1.12% | 47,713 | 84,802,065 |
| 2024-12-19 | 17.92 | 18.05 | 17.61 | 17.87 | -1% | 46,004 | 81,854,292 |
| 2024-12-18 | 17.72 | 18.13 | 17.6 | 18.05 | +1.8% | 54,012 | 96,742,621 |
| 2024-12-17 | 18.2 | 18.27 | 17.66 | 17.73 | -2.96% | 68,018 | 121,570,341 |
| 2024-12-16 | 18.33 | 18.55 | 18.11 | 18.27 | +0.11% | 67,148 | 123,166,689 |
| 2024-12-13 | 18.65 | 18.65 | 18.25 | 18.25 | -2.09% | 76,997 | 141,614,997 |
| 2024-12-12 | 18.48 | 18.73 | 18.4 | 18.64 | +0.54% | 80,354 | 149,467,073 |
| 2024-12-11 | 18.23 | 18.75 | 18.23 | 18.54 | +0.87% | 78,497 | 145,786,774 |
| 2024-12-10 | 18.7 | 18.99 | 18.32 | 18.38 | +0.93% | 107,574 | 201,023,978 |
| 2024-12-09 | 18.63 | 18.87 | 18.15 | 18.21 | -2.31% | 91,135 | 168,148,696 |
| 2024-12-06 | 18.73 | 18.79 | 18.43 | 18.64 | -0.48% | 82,756 | 154,147,753 |
| 2024-12-05 | 18.63 | 18.79 | 18.42 | 18.73 | +0.48% | 83,491 | 156,034,919 |
| 2024-12-04 | 18.9 | 19.06 | 18.4 | 18.64 | -2.25% | 126,618 | 236,887,932 |
| 2024-12-03 | 19.15 | 19.26 | 18.82 | 19.07 | -1.09% | 153,038 | 291,362,724 |
| 2024-12-02 | 18.59 | 19.99 | 18.4 | 19.28 | +3.94% | 263,160 | 501,300,478 |
| 2024-11-29 | 18.39 | 18.67 | 17.83 | 18.55 | -2.57% | 269,272 | 491,882,565 |
| 2024-11-28 | 18 | 19.27 | 17.88 | 19.04 | +8.68% | 388,570 | 734,537,772 |
| 2024-11-27 | 17.14 | 17.53 | 16.69 | 17.52 | +1.62% | 78,250 | 133,547,816 |
| 2024-11-26 | 17.43 | 17.63 | 17.23 | 17.24 | -1.82% | 48,347 | 84,065,754 |
| 2024-11-25 | 17.43 | 17.65 | 17.16 | 17.56 | +0.46% | 66,439 | 115,622,977 |
| 2024-11-22 | 18.1 | 18.22 | 17.43 | 17.48 | -4.06% | 80,647 | 144,287,496 |
| 2024-11-21 | 18.14 | 18.48 | 17.95 | 18.22 | +0.33% | 75,867 | 138,067,621 |
| 2024-11-20 | 18.01 | 18.19 | 17.86 | 18.16 | +0.5% | 84,455 | 152,454,784 |
| 2024-11-19 | 17.6 | 18.07 | 17.44 | 18.07 | +1.57% | 97,519 | 173,011,607 |
| 2024-11-18 | 18 | 18.88 | 17.6 | 17.79 | +0.91% | 136,090 | 247,206,094 |
| 2024-11-15 | 18.29 | 18.41 | 17.6 | 17.63 | -3.66% | 122,123 | 219,728,346 |
| 2024-11-14 | 18.84 | 19.12 | 18.26 | 18.3 | -2.87% | 119,005 | 222,061,609 |
| 2024-11-13 | 19.18 | 19.36 | 18.37 | 18.84 | -1.77% | 163,824 | 307,596,279 |
| 2024-11-12 | 18.59 | 19.48 | 18.58 | 19.18 | +3.23% | 281,194 | 536,150,977 |
| 2024-11-11 | 18.36 | 18.58 | 18.12 | 18.58 | +1.59% | 129,824 | 238,446,186 |
| 2024-11-08 | 18.66 | 18.79 | 18.21 | 18.29 | -0.87% | 157,557 | 290,641,980 |
| 2024-11-07 | 18.07 | 18.5 | 17.95 | 18.45 | +0.22% | 168,562 | 309,047,098 |
| 2024-11-06 | 18.34 | 18.8 | 18.18 | 18.41 | +0.6% | 192,869 | 355,822,630 |
| 2024-11-05 | 18.15 | 18.48 | 18 | 18.3 | +0.88% | 179,155 | 327,305,254 |
| 2024-11-04 | 18.16 | 18.44 | 17.93 | 18.14 | -0.17% | 150,857 | 273,574,657 |
| 2024-11-01 | 19.39 | 20.02 | 18.16 | 18.17 | -9.42% | 313,503 | 590,357,086 |
| 2024-10-31 | 18.91 | 21 | 18.91 | 20.06 | +4.86% | 410,439 | 832,560,914 |
| 2024-10-30 | 19.39 | 19.97 | 18.91 | 19.13 | -3.48% | 332,200 | 641,049,931 |
| 2024-10-29 | 21.79 | 21.79 | 19.37 | 19.82 | +0.05% | 675,072 | 1,398,233,223 |
| 2024-10-28 | 19.81 | 19.81 | 19.53 | 19.81 | +9.99% | 128,165 | 253,732,904 |
| 2024-10-25 | 17.25 | 18.01 | 17.05 | 18.01 | +10.02% | 168,498 | 298,871,633 |
| 2024-10-24 | 16.5 | 16.64 | 16.29 | 16.37 | -1.74% | 84,818 | 139,463,924 |
| 2024-10-23 | 16.57 | 17.23 | 16.49 | 16.66 | +0.97% | 135,283 | 227,512,590 |
| 2024-10-22 | 16.6 | 16.71 | 16.34 | 16.5 | -0.12% | 96,149 | 158,421,704 |
| 2024-10-21 | 16 | 17.02 | 15.82 | 16.52 | +4.1% | 180,477 | 297,893,017 |
| 2024-10-18 | 15.63 | 16.17 | 15.46 | 15.87 | +1.54% | 104,982 | 166,174,451 |
| 2024-10-17 | 15.75 | 16.17 | 15.6 | 15.63 | +0.45% | 84,923 | 134,769,690 |
| 2024-10-16 | 15.5 | 15.75 | 15.39 | 15.56 | +0.19% | 59,023 | 91,928,751 |
| 2024-10-15 | 15.66 | 15.96 | 15.5 | 15.53 | -2.14% | 68,194 | 107,137,761 |
| 2024-10-14 | 15.55 | 15.9 | 15.43 | 15.87 | +2.59% | 82,146 | 128,952,910 |
| 2024-10-11 | 15.95 | 16.1 | 15.3 | 15.47 | -2.7% | 80,482 | 126,184,927 |
| 2024-10-10 | 15.82 | 16.29 | 15.5 | 15.9 | +0.51% | 97,303 | 155,456,457 |
| 2024-10-09 | 17.25 | 17.25 | 15.82 | 15.82 | -10.01% | 149,591 | 244,841,155 |
| 2024-10-08 | 18.55 | 18.55 | 16.7 | 17.58 | +4.27% | 242,251 | 426,566,041 |
| 2024-09-30 | 16.37 | 17 | 15.7 | 16.86 | +8.35% | 218,714 | 361,556,100 |
| 2024-09-27 | 14.9 | 15.96 | 14.7 | 15.56 | +6.36% | 166,992 | 256,070,393 |
| 2024-09-26 | 14.15 | 14.65 | 14.12 | 14.63 | +2.67% | 71,374 | 103,055,609 |
| 2024-09-25 | 14.38 | 14.58 | 14.24 | 14.25 | +0.14% | 74,581 | 107,422,435 |
| 2024-09-24 | 14.05 | 14.27 | 14.02 | 14.23 | +1.5% | 60,930 | 86,395,777 |
| 2024-09-23 | 14.06 | 14.1 | 13.96 | 14.02 | -0.07% | 26,340 | 36,946,459 |
| 2024-09-20 | 13.99 | 14.06 | 13.84 | 14.03 | +0.29% | 35,140 | 49,133,232 |
| 2024-09-19 | 13.65 | 14.03 | 13.58 | 13.99 | +2.57% | 43,358 | 60,304,761 |
| 2024-09-18 | 13.8 | 13.82 | 13.35 | 13.64 | -1.16% | 29,622 | 40,115,196 |
| 2024-09-13 | 13.9 | 14.07 | 13.71 | 13.8 | +0.29% | 30,197 | 41,892,931 |
| 2024-09-12 | 13.74 | 13.94 | 13.74 | 13.76 | -0.51% | 17,826 | 24,675,169 |
| 2024-09-11 | 13.9 | 13.99 | 13.77 | 13.83 | -0.72% | 23,324 | 32,341,615 |
| 2024-09-10 | 13.98 | 14.14 | 13.7 | 13.93 | +0.58% | 35,402 | 49,304,306 |
| 2024-09-09 | 13.72 | 13.99 | 13.68 | 13.85 | +0.36% | 22,315 | 30,930,636 |
| 2024-09-06 | 14.05 | 14.21 | 13.79 | 13.8 | -1.43% | 29,215 | 40,803,126 |
| 2024-09-05 | 14.06 | 14.12 | 13.9 | 14 | 0% | 27,464 | 38,402,996 |
| 2024-09-04 | 13.88 | 14.15 | 13.83 | 14 | +0.07% | 36,658 | 51,432,807 |
| 2024-09-03 | 13.74 | 14.1 | 13.71 | 13.99 | +1.82% | 35,882 | 49,990,503 |
| 2024-09-02 | 13.82 | 14.02 | 13.73 | 13.74 | -1.51% | 28,170 | 39,124,485 |
| 2024-08-30 | 13.8 | 14.18 | 13.77 | 13.95 | +1.01% | 52,111 | 72,949,643 |
| 2024-08-29 | 13.43 | 13.85 | 13.43 | 13.81 | +1.77% | 33,674 | 46,245,302 |
| 2024-08-28 | 13.41 | 13.7 | 13.3 | 13.57 | +1.04% | 25,382 | 34,363,592 |
| 2024-08-27 | 13.78 | 13.92 | 13.38 | 13.43 | -2.54% | 41,265 | 56,199,978 |
| 2024-08-26 | 13.6 | 14.08 | 13.55 | 13.78 | -0.14% | 57,118 | 78,891,819 |
| 2024-08-23 | 13.3 | 14.24 | 13.22 | 13.8 | +3.68% | 70,072 | 96,441,420 |
| 2024-08-22 | 13.41 | 13.46 | 13.29 | 13.31 | -0.97% | 19,116 | 25,527,426 |
| 2024-08-21 | 13.23 | 13.68 | 13.23 | 13.44 | +1.2% | 30,773 | 41,364,099 |
| 2024-08-20 | 13.6 | 13.61 | 13.22 | 13.28 | -2.35% | 24,463 | 32,641,533 |
| 2024-08-19 | 13.51 | 13.64 | 13.43 | 13.6 | +1.04% | 20,984 | 28,458,518 |
| 2024-08-16 | 13.65 | 13.68 | 13.43 | 13.46 | -1.32% | 25,576 | 34,521,493 |
| 2024-08-15 | 13.7 | 13.85 | 13.52 | 13.64 | -0.37% | 23,712 | 32,467,641 |
| 2024-08-14 | 13.82 | 13.87 | 13.64 | 13.69 | -0.87% | 13,977 | 19,182,826 |
| 2024-08-13 | 13.72 | 13.93 | 13.63 | 13.81 | -0.07% | 20,260 | 27,898,992 |
| 2024-08-12 | 13.81 | 13.93 | 13.75 | 13.82 | -1.07% | 24,763 | 34,252,013 |
| 2024-08-09 | 14 | 14.35 | 13.95 | 13.97 | -0.57% | 41,052 | 58,083,664 |
| 2024-08-08 | 13.99 | 14.12 | 13.83 | 14.05 | +0.36% | 21,820 | 30,506,683 |
| 2024-08-07 | 13.96 | 14.06 | 13.87 | 14 | -0.5% | 20,979 | 29,331,025 |
| 2024-08-06 | 13.95 | 14.15 | 13.91 | 14.07 | +0.93% | 27,924 | 39,102,423 |
| 2024-08-05 | 14 | 14.31 | 13.86 | 13.94 | -1.55% | 45,832 | 64,648,199 |
| 2024-08-02 | 14.01 | 14.38 | 13.99 | 14.16 | +0.21% | 55,007 | 78,252,529 |
| 2024-08-01 | 14.13 | 14.27 | 14.02 | 14.13 | -0.28% | 36,004 | 50,794,040 |
| 2024-07-31 | 13.79 | 14.19 | 13.73 | 14.17 | +2.98% | 57,060 | 80,093,772 |
| 2024-07-30 | 13.54 | 13.85 | 13.48 | 13.76 | +1.25% | 27,894 | 38,142,090 |
| 2024-07-29 | 13.58 | 13.77 | 13.46 | 13.59 | +0.59% | 25,015 | 33,982,263 |
| 2024-07-26 | 13.48 | 13.57 | 13.29 | 13.51 | +1.66% | 19,323 | 26,045,602 |
| 2024-07-25 | 13.1 | 13.39 | 13.1 | 13.29 | +0.38% | 16,976 | 22,554,054 |
| 2024-07-24 | 13.53 | 13.59 | 13.2 | 13.24 | -1.78% | 23,235 | 30,931,068 |
| 2024-07-23 | 13.74 | 13.8 | 13.47 | 13.48 | -1.89% | 21,068 | 28,768,419 |
| 2024-07-22 | 13.86 | 13.9 | 13.64 | 13.74 | -0.58% | 21,577 | 29,613,631 |
| 2024-07-19 | 13.8 | 13.89 | 13.69 | 13.82 | +0.14% | 27,527 | 38,008,741 |
| 2024-07-18 | 13.63 | 13.83 | 13.51 | 13.8 | 0% | 25,336 | 34,760,917 |
| 2024-07-17 | 13.96 | 13.96 | 13.67 | 13.8 | -0.07% | 30,886 | 42,589,917 |
| 2024-07-16 | 13.56 | 13.85 | 13.56 | 13.81 | +1.1% | 24,454 | 33,575,040 |
| 2024-07-15 | 13.69 | 13.9 | 13.63 | 13.66 | -0.94% | 24,069 | 33,083,718 |
| 2024-07-12 | 13.68 | 13.95 | 13.65 | 13.79 | +0.66% | 32,141 | 44,411,664 |
| 2024-07-11 | 13.5 | 13.95 | 13.5 | 13.7 | +4.02% | 44,892 | 61,688,891 |
| 2024-07-10 | 13.15 | 13.36 | 13.1 | 13.17 | -0.23% | 17,596 | 23,269,689 |
| 2024-07-09 | 13.08 | 13.22 | 12.75 | 13.2 | +0.84% | 26,834 | 34,974,696 |
| 2024-07-08 | 13.43 | 13.45 | 13.03 | 13.09 | -2.68% | 21,352 | 28,173,184 |
| 2024-07-05 | 13.3 | 13.53 | 13.15 | 13.45 | +0.9% | 20,610 | 27,598,985 |
| 2024-07-04 | 13.65 | 13.68 | 13.23 | 13.33 | -2.34% | 23,148 | 31,109,113 |
| 2024-07-03 | 13.74 | 13.85 | 13.63 | 13.65 | -0.22% | 19,479 | 26,734,320 |
| 2024-07-02 | 13.69 | 13.79 | 13.55 | 13.68 | -0.07% | 19,803 | 27,103,915 |
| 2024-07-01 | 13.44 | 13.79 | 13.44 | 13.69 | +1.86% | 32,199 | 43,945,641 |
| 2024-06-28 | 13.44 | 13.65 | 13.34 | 13.44 | +0.37% | 17,518 | 23,708,669 |
| 2024-06-27 | 13.57 | 13.74 | 13.37 | 13.39 | -1.9% | 18,989 | 25,667,092 |
| 2024-06-26 | 13.27 | 13.67 | 13.22 | 13.65 | +2.17% | 22,879 | 30,840,173 |
| 2024-06-25 | 13.21 | 13.49 | 13.21 | 13.36 | +0.75% | 23,012 | 30,756,796 |
| 2024-06-24 | 13.73 | 13.74 | 13.18 | 13.26 | -3.77% | 32,859 | 43,852,668 |
| 2024-06-21 | 13.55 | 13.88 | 13.55 | 13.78 | +0.22% | 16,574 | 22,840,462 |
| 2024-06-20 | 14.02 | 14.03 | 13.7 | 13.75 | -2.41% | 25,441 | 35,072,392 |
| 2024-06-19 | 14.04 | 14.18 | 14.04 | 14.09 | -0.21% | 17,647 | 24,859,631 |
| 2024-06-18 | 14.21 | 14.22 | 14.04 | 14.12 | +0.79% | 18,372 | 25,904,876 |
| 2024-06-17 | 14.06 | 14.25 | 13.98 | 14.01 | -0.28% | 22,698 | 31,964,047 |
| 2024-06-14 | 14 | 14.08 | 13.89 | 14.05 | +0.07% | 22,676 | 31,736,020 |
| 2024-06-13 | 14.06 | 14.17 | 13.92 | 14.04 | 0% | 21,000 | 29,460,396 |
| 2024-06-12 | 13.95 | 14.13 | 13.95 | 14.04 | +0.14% | 18,640 | 26,233,314 |
| 2024-06-11 | 13.73 | 14.02 | 13.61 | 14.02 | +1.08% | 29,173 | 40,317,510 |
| 2024-06-07 | 13.69 | 13.92 | 13.68 | 13.87 | +2.06% | 26,320 | 36,332,244 |
| 2024-06-06 | 14.02 | 14.17 | 13.56 | 13.59 | -3.69% | 49,019 | 67,493,594 |
| 2024-06-05 | 14.25 | 14.44 | 14.11 | 14.11 | -1.88% | 27,355 | 39,032,060 |
| 2024-06-04 | 14.15 | 14.44 | 13.93 | 14.38 | +1.63% | 36,153 | 51,336,572 |
| 2024-06-03 | 14.44 | 14.45 | 14 | 14.15 | -1.67% | 43,575 | 61,635,016 |
| 2024-05-31 | 14.38 | 14.51 | 14.37 | 14.39 | +0.07% | 23,536 | 33,940,420 |
| 2024-05-30 | 14.48 | 14.56 | 14.35 | 14.38 | -0.96% | 27,573 | 39,788,821 |
| 2024-05-29 | 14.48 | 14.72 | 14.47 | 14.52 | 0% | 28,816 | 42,035,733 |
| 2024-05-28 | 14.6 | 14.76 | 14.5 | 14.52 | -1.02% | 31,253 | 45,755,059 |
| 2024-05-27 | 14.64 | 14.73 | 14.34 | 14.67 | +1.1% | 41,015 | 59,452,238 |
| 2024-05-24 | 14.61 | 14.71 | 14.49 | 14.51 | -0.62% | 39,815 | 58,124,015 |
| 2024-05-23 | 14.98 | 15.02 | 14.6 | 14.6 | -3.82% | 76,519 | 112,694,759 |
| 2024-05-22 | 15.15 | 15.22 | 15.08 | 15.18 | +0.33% | 48,521 | 73,544,134 |
| 2024-05-21 | 15.36 | 15.55 | 15.08 | 15.13 | -2.7% | 75,520 | 114,843,394 |
| 2024-05-20 | 15.47 | 15.83 | 15.33 | 15.55 | +1.97% | 117,032 | 182,281,232 |
| 2024-05-17 | 15.2 | 15.29 | 14.95 | 15.25 | +0.39% | 55,783 | 84,367,569 |
| 2024-05-16 | 15.14 | 15.35 | 15.14 | 15.19 | +0.6% | 53,141 | 81,100,176 |
| 2024-05-15 | 15.09 | 15.35 | 14.89 | 15.1 | +0.07% | 51,477 | 78,047,867 |
| 2024-05-14 | 14.8 | 15.14 | 14.8 | 15.09 | +1.96% | 48,361 | 72,603,273 |
| 2024-05-13 | 15.22 | 15.22 | 14.78 | 14.8 | -3.83% | 78,588 | 117,029,135 |
| 2024-05-10 | 15.51 | 15.54 | 15.24 | 15.39 | +0.07% | 50,399 | 77,398,730 |
| 2024-05-09 | 15.03 | 15.68 | 15.03 | 15.38 | +1.85% | 66,161 | 101,847,370 |
| 2024-05-08 | 15.48 | 15.49 | 15.08 | 15.1 | -1.95% | 49,473 | 75,234,657 |
| 2024-05-07 | 15.31 | 15.49 | 15.22 | 15.4 | +0.79% | 62,267 | 95,811,582 |
| 2024-05-06 | 15.26 | 15.4 | 15.2 | 15.28 | +1.19% | 60,898 | 93,061,121 |
| 2024-04-30 | 15.36 | 15.36 | 15.02 | 15.1 | -1.69% | 59,074 | 89,530,467 |
| 2024-04-29 | 14.86 | 15.44 | 14.83 | 15.36 | +2.88% | 84,247 | 128,333,067 |
| 2024-04-26 | 14.66 | 14.99 | 14.56 | 14.93 | +1.77% | 66,470 | 98,574,975 |
| 2024-04-25 | 14.83 | 15.05 | 14.62 | 14.67 | +0.2% | 61,061 | 90,585,586 |
| 2024-04-24 | 14.33 | 14.69 | 14.33 | 14.64 | +1.6% | 46,701 | 67,929,474 |
| 2024-04-23 | 14.35 | 14.53 | 14.3 | 14.41 | +0.49% | 48,544 | 69,870,645 |
| 2024-04-22 | 14.77 | 14.77 | 14.26 | 14.34 | -3.43% | 74,433 | 107,315,784 |
| 2024-04-19 | 14.83 | 15.22 | 14.7 | 14.85 | -0.47% | 66,184 | 98,905,877 |
| 2024-04-18 | 15.15 | 15.46 | 14.91 | 14.92 | -2.1% | 82,973 | 124,860,678 |
| 2024-04-17 | 14.1 | 15.29 | 14.1 | 15.24 | +6.13% | 112,181 | 168,746,917 |
| 2024-04-16 | 15.98 | 15.98 | 14.36 | 14.36 | -9.97% | 168,647 | 249,035,574 |
| 2024-04-15 | 16.49 | 16.58 | 15.57 | 15.95 | -7.8% | 212,865 | 340,403,440 |
| 2024-04-12 | 16.99 | 17.45 | 16.58 | 17.3 | +2.37% | 263,184 | 449,479,489 |
| 2024-04-11 | 16.72 | 17.38 | 16.37 | 16.9 | 0% | 222,815 | 373,877,060 |
| 2024-04-10 | 16.53 | 17.57 | 16.53 | 16.9 | +1.81% | 279,632 | 476,559,535 |
| 2024-04-09 | 16.99 | 17.26 | 16.48 | 16.6 | -3.77% | 269,245 | 450,189,861 |
| 2024-04-08 | 15.87 | 17.25 | 15.68 | 17.25 | +10.01% | 236,602 | 390,999,628 |
| 2024-04-03 | 15.53 | 15.99 | 15.51 | 15.68 | +1.42% | 106,932 | 168,289,959 |
| 2024-04-02 | 15.41 | 15.53 | 15.31 | 15.46 | -0.45% | 54,504 | 84,160,533 |
| 2024-04-01 | 15.05 | 15.65 | 15.04 | 15.53 | +2.85% | 70,864 | 109,474,523 |
| 2024-03-29 | 14.98 | 15.28 | 14.86 | 15.1 | +2.03% | 54,588 | 82,142,007 |
| 2024-03-28 | 14.35 | 14.94 | 14.35 | 14.8 | +1.51% | 52,469 | 77,574,433 |
| 2024-03-27 | 15.17 | 15.25 | 14.57 | 14.58 | -3.57% | 46,645 | 69,094,188 |
| 2024-03-26 | 15.09 | 15.35 | 14.88 | 15.12 | -0.26% | 50,975 | 76,949,430 |
| 2024-03-25 | 15.55 | 15.66 | 15.16 | 15.16 | -1.94% | 49,830 | 76,719,923 |
| 2024-03-22 | 15.92 | 15.95 | 15.46 | 15.46 | -2.89% | 73,230 | 114,561,018 |
| 2024-03-21 | 16.02 | 16.1 | 15.77 | 15.92 | -0.13% | 52,501 | 83,613,934 |
| 2024-03-20 | 15.91 | 16.05 | 15.91 | 15.94 | -0.25% | 44,213 | 70,592,415 |
| 2024-03-19 | 16.12 | 16.19 | 15.96 | 15.98 | -0.87% | 54,464 | 87,483,279 |
| 2024-03-18 | 15.96 | 16.12 | 15.91 | 16.12 | +1.07% | 55,035 | 88,217,798 |
| 2024-03-15 | 15.79 | 15.95 | 15.66 | 15.95 | +0.63% | 50,880 | 80,612,513 |
| 2024-03-14 | 15.88 | 16.07 | 15.63 | 15.85 | -0.13% | 69,003 | 109,695,761 |
| 2024-03-13 | 15.8 | 16.06 | 15.75 | 15.87 | 0% | 89,490 | 142,215,064 |
| 2024-03-12 | 15.63 | 15.93 | 15.53 | 15.87 | +1.54% | 83,362 | 131,466,777 |
| 2024-03-11 | 15.41 | 15.75 | 15.41 | 15.63 | +1.1% | 66,744 | 104,080,969 |
| 2024-03-08 | 15.47 | 15.76 | 15.28 | 15.46 | -0.83% | 64,074 | 98,789,143 |
| 2024-03-07 | 15.45 | 15.98 | 15.32 | 15.59 | +1.9% | 127,686 | 200,052,282 |
| 2024-03-06 | 15.28 | 15.48 | 15.1 | 15.3 | -0.07% | 57,597 | 87,959,222 |
| 2024-03-05 | 15.1 | 15.43 | 15.02 | 15.31 | +0.99% | 81,028 | 124,008,722 |
| 2024-03-04 | 15.44 | 15.49 | 14.96 | 15.16 | -1.37% | 68,456 | 103,713,626 |
| 2024-03-01 | 15.24 | 15.5 | 15.14 | 15.37 | +0.85% | 64,538 | 98,865,850 |
| 2024-02-29 | 14.7 | 15.35 | 14.68 | 15.24 | +2.14% | 88,006 | 133,063,557 |
| 2024-02-28 | 15.8 | 16.27 | 14.91 | 14.92 | -5.57% | 137,292 | 215,162,685 |
| 2024-02-27 | 15.4 | 15.84 | 15.2 | 15.8 | +3.34% | 111,817 | 174,490,006 |
| 2024-02-26 | 15.25 | 15.54 | 15.11 | 15.29 | +0.72% | 93,491 | 143,103,309 |
| 2024-02-23 | 15.05 | 15.25 | 14.89 | 15.18 | +1.27% | 91,068 | 137,358,589 |
| 2024-02-22 | 14.8 | 15.07 | 14.7 | 14.99 | +0.74% | 75,790 | 112,937,975 |
| 2024-02-21 | 14.72 | 15.25 | 14.66 | 14.88 | +0.34% | 100,949 | 151,675,864 |
| 2024-02-20 | 14.9 | 15 | 14.62 | 14.83 | -2.05% | 87,133 | 128,751,914 |
| 2024-02-19 | 14.78 | 15.18 | 14.64 | 15.14 | +3.7% | 114,397 | 171,231,299 |
| 2024-02-08 | 14.18 | 14.8 | 14.05 | 14.6 | +1.46% | 127,420 | 186,308,661 |
| 2024-02-07 | 14.32 | 15.06 | 14.16 | 14.39 | +2.27% | 156,248 | 226,984,529 |
| 2024-02-06 | 12.27 | 14.07 | 12.27 | 14.07 | +10.01% | 135,662 | 183,296,484 |
| 2024-02-05 | 13.88 | 13.93 | 12.79 | 12.79 | -9.99% | 122,681 | 160,514,449 |
| 2024-02-02 | 14.56 | 14.95 | 13.77 | 14.21 | -7.12% | 195,100 | 278,545,876 |
| 2024-02-01 | 15.7 | 16.09 | 15.3 | 15.3 | -10% | 215,907 | 333,497,123 |
| 2024-01-31 | 17.1 | 18.14 | 16.91 | 17 | +1.19% | 258,443 | 455,021,875 |
| 2024-01-30 | 17.3 | 17.8 | 16.53 | 16.8 | -6.87% | 219,828 | 376,037,309 |
| 2024-01-29 | 17.4 | 19.01 | 17.25 | 18.04 | +3.14% | 310,780 | 566,368,240 |
| 2024-01-26 | 17.87 | 18.58 | 17.43 | 17.49 | -3.85% | 295,910 | 532,241,407 |
| 2024-01-25 | 17.5 | 18.63 | 17.23 | 18.19 | +4.36% | 345,853 | 619,471,105 |
| 2024-01-24 | 17.19 | 18.2 | 17.18 | 17.43 | -0.51% | 282,548 | 496,679,193 |
| 2024-01-23 | 16.6 | 18.28 | 16.6 | 17.52 | +1.62% | 322,763 | 561,436,198 |
| 2024-01-22 | 17.19 | 18.79 | 16.9 | 17.24 | +0.29% | 438,895 | 778,554,389 |
| 2024-01-19 | 15.5 | 17.19 | 15.3 | 17.19 | +9.98% | 230,494 | 390,638,561 |
| 2024-01-18 | 15.9 | 15.9 | 14.93 | 15.63 | -3.7% | 103,600 | 160,055,481 |
| 2024-01-17 | 16.3 | 16.84 | 16.1 | 16.23 | -0.25% | 159,426 | 263,621,007 |
| 2024-01-16 | 15.9 | 16.48 | 15.56 | 16.27 | +2.01% | 125,154 | 200,252,773 |
| 2024-01-15 | 15.5 | 16.75 | 15.45 | 15.95 | +2.77% | 97,009 | 155,676,346 |
| 2024-01-12 | 15.49 | 15.69 | 15.41 | 15.52 | +0.39% | 24,344 | 37,822,673 |
| 2024-01-11 | 15.39 | 15.59 | 15.3 | 15.46 | +0.45% | 21,575 | 33,280,809 |
| 2024-01-10 | 15.38 | 15.53 | 15.17 | 15.39 | 0% | 18,236 | 28,027,117 |
| 2024-01-09 | 15.19 | 15.61 | 15.15 | 15.39 | +1.38% | 24,180 | 37,218,264 |
| 2024-01-08 | 15.6 | 15.64 | 15.18 | 15.18 | -2.69% | 29,263 | 44,847,759 |
| 2024-01-05 | 15.9 | 15.95 | 15.56 | 15.6 | -1.64% | 27,790 | 43,774,605 |
| 2024-01-04 | 15.93 | 15.99 | 15.8 | 15.86 | -0.06% | 21,803 | 34,663,873 |
| 2024-01-03 | 16 | 16.1 | 15.81 | 15.87 | -1.12% | 21,093 | 33,580,877 |
| 2024-01-02 | 15.92 | 16.14 | 15.81 | 16.05 | +0.88% | 28,348 | 45,391,796 |
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：