股票概览
15.7
-1.88%
-0.3
15.8
开盘价
16.13
最高价
15.53
最低价
230,379
成交量
数据更新至: 2024-12-31
技术指标
15.47
MA5 (5日均线)
15.44
MA10 (10日均线)
15.49
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 | 15.8 | 16.13 | 15.53 | 15.7 | -1.88% | 230,379 | 363,413,001 |
| 2024-12-30 | 15.12 | 16.07 | 14.63 | 16 | +5.47% | 308,587 | 473,724,953 |
| 2024-12-27 | 15.21 | 15.39 | 15.02 | 15.17 | -0.39% | 96,947 | 147,610,691 |
| 2024-12-26 | 15.19 | 15.38 | 15.06 | 15.23 | -0.13% | 105,371 | 160,091,363 |
| 2024-12-25 | 15.55 | 15.59 | 15.1 | 15.25 | -1.23% | 114,159 | 173,999,986 |
| 2024-12-24 | 15.16 | 15.49 | 15.12 | 15.44 | +1.85% | 114,226 | 174,890,480 |
| 2024-12-23 | 15.66 | 15.73 | 15.06 | 15.16 | -3.62% | 182,920 | 279,396,388 |
| 2024-12-20 | 15.39 | 15.83 | 15.29 | 15.73 | +2.41% | 164,846 | 257,319,210 |
| 2024-12-19 | 15.24 | 15.53 | 15.1 | 15.36 | +0.13% | 116,623 | 178,622,528 |
| 2024-12-18 | 15.5 | 15.54 | 15.2 | 15.34 | -0.39% | 119,600 | 183,713,262 |
| 2024-12-17 | 16.05 | 16.13 | 15.33 | 15.4 | -4.64% | 240,575 | 374,989,567 |
| 2024-12-16 | 16.24 | 16.6 | 16.04 | 16.15 | +0.69% | 209,056 | 339,284,743 |
| 2024-12-13 | 16.18 | 16.66 | 15.89 | 16.04 | -1.05% | 344,049 | 558,023,503 |
| 2024-12-12 | 15.91 | 16.26 | 15.84 | 16.21 | +1% | 272,728 | 439,036,917 |
| 2024-12-11 | 15.59 | 16.35 | 15.47 | 16.05 | +3.02% | 386,064 | 619,172,069 |
| 2024-12-10 | 16.04 | 16.05 | 15.53 | 15.58 | -0.32% | 327,149 | 513,601,152 |
| 2024-12-09 | 16.05 | 16.3 | 15.53 | 15.63 | -1.01% | 720,158 | 1,146,436,116 |
| 2024-12-06 | 14.33 | 15.79 | 14.3 | 15.79 | +10.03% | 650,757 | 1,010,748,199 |
| 2024-12-05 | 14.18 | 14.53 | 14.1 | 14.35 | +0.84% | 111,078 | 158,547,047 |
| 2024-12-04 | 14.51 | 14.51 | 14.15 | 14.23 | -2.13% | 113,999 | 163,111,809 |
| 2024-12-03 | 14.75 | 14.79 | 14.45 | 14.54 | -1.49% | 120,201 | 174,967,182 |
| 2024-12-02 | 14.41 | 14.78 | 14.41 | 14.76 | +2.43% | 158,152 | 231,266,116 |
| 2024-11-29 | 14.37 | 14.57 | 14.22 | 14.41 | -0.21% | 152,576 | 219,523,582 |
| 2024-11-28 | 14.35 | 14.81 | 14.35 | 14.44 | +1.33% | 186,123 | 270,715,589 |
| 2024-11-27 | 13.98 | 14.27 | 13.64 | 14.25 | +1.86% | 115,193 | 160,868,353 |
| 2024-11-26 | 13.81 | 14.21 | 13.75 | 13.99 | +0.94% | 125,015 | 175,446,748 |
| 2024-11-25 | 13.75 | 13.96 | 13.59 | 13.86 | +0.87% | 129,432 | 178,244,907 |
| 2024-11-22 | 14.33 | 14.35 | 13.68 | 13.74 | -4.45% | 157,915 | 221,412,328 |
| 2024-11-21 | 14.41 | 14.45 | 14.22 | 14.38 | -0.42% | 121,907 | 174,724,942 |
| 2024-11-20 | 14.42 | 14.61 | 14.36 | 14.44 | +0.14% | 127,446 | 184,069,851 |
| 2024-11-19 | 14.06 | 14.43 | 13.98 | 14.42 | +2.85% | 132,400 | 188,106,411 |
| 2024-11-18 | 14.5 | 14.56 | 13.8 | 14.02 | -2.98% | 246,297 | 346,983,756 |
| 2024-11-15 | 14.6 | 14.98 | 14.44 | 14.45 | -2.96% | 195,620 | 288,311,890 |
| 2024-11-14 | 15.41 | 15.49 | 14.87 | 14.89 | -4.06% | 208,138 | 314,971,344 |
| 2024-11-13 | 15.6 | 15.87 | 15.19 | 15.52 | -1.15% | 252,565 | 390,440,603 |
| 2024-11-12 | 15.68 | 15.94 | 15.56 | 15.7 | +0.13% | 341,652 | 538,099,817 |
| 2024-11-11 | 15.57 | 15.93 | 15.44 | 15.68 | +0.51% | 222,887 | 348,275,428 |
| 2024-11-08 | 15.56 | 15.94 | 15.4 | 15.6 | +0.65% | 256,602 | 400,664,679 |
| 2024-11-07 | 15.02 | 15.51 | 14.94 | 15.5 | +1.91% | 230,848 | 353,440,444 |
| 2024-11-06 | 15.4 | 15.6 | 15.02 | 15.21 | -1.23% | 245,545 | 374,355,759 |
| 2024-11-05 | 15.2 | 15.45 | 15.1 | 15.4 | +1.12% | 217,462 | 333,215,136 |
| 2024-11-04 | 14.79 | 15.41 | 14.79 | 15.23 | +2.21% | 170,887 | 258,013,991 |
| 2024-11-01 | 15.34 | 15.36 | 14.7 | 14.9 | -2.87% | 270,304 | 404,936,299 |
| 2024-10-31 | 15.46 | 15.54 | 15.2 | 15.34 | -0.65% | 208,800 | 320,506,255 |
| 2024-10-30 | 15.46 | 15.68 | 15.27 | 15.44 | -0.9% | 208,568 | 322,503,127 |
| 2024-10-29 | 16.25 | 16.3 | 15.56 | 15.58 | -4.06% | 275,173 | 435,858,893 |
| 2024-10-28 | 15.71 | 16.45 | 15.61 | 16.24 | +2.85% | 283,091 | 457,429,716 |
| 2024-10-25 | 15.45 | 15.98 | 15.4 | 15.79 | +2% | 266,168 | 419,338,754 |
| 2024-10-24 | 15.6 | 15.78 | 15.41 | 15.48 | -1.21% | 162,851 | 253,446,009 |
| 2024-10-23 | 15.7 | 15.92 | 15.51 | 15.67 | -0.7% | 228,486 | 359,209,529 |
| 2024-10-22 | 15.61 | 15.98 | 15.4 | 15.78 | +1.61% | 269,042 | 422,535,968 |
| 2024-10-21 | 15.75 | 15.93 | 15.42 | 15.53 | +0.39% | 293,939 | 459,379,094 |
| 2024-10-18 | 15.08 | 15.8 | 15.01 | 15.47 | +2.11% | 295,681 | 456,134,806 |
| 2024-10-17 | 15.25 | 15.49 | 15.02 | 15.15 | -1.37% | 218,202 | 331,969,871 |
| 2024-10-16 | 15.51 | 15.99 | 15.15 | 15.36 | +3.36% | 434,021 | 676,513,721 |
| 2024-10-15 | 15.18 | 15.53 | 14.85 | 14.86 | -2.75% | 243,531 | 369,110,522 |
| 2024-10-14 | 14.5 | 15.33 | 14.11 | 15.28 | +7.45% | 344,097 | 506,474,963 |
| 2024-10-11 | 14.92 | 14.92 | 14.01 | 14.22 | -4.56% | 241,074 | 347,808,186 |
| 2024-10-10 | 15.07 | 15.51 | 14.81 | 14.9 | -0.2% | 309,605 | 469,415,990 |
| 2024-10-09 | 16.25 | 16.26 | 14.91 | 14.93 | -9.9% | 472,433 | 730,214,580 |
| 2024-10-08 | 18.18 | 18.18 | 15.96 | 16.57 | +0.24% | 707,342 | 1,192,707,912 |
| 2024-09-30 | 15.75 | 16.76 | 15.64 | 16.53 | +6.71% | 547,758 | 889,874,992 |
| 2024-09-27 | 14.59 | 15.77 | 14.58 | 15.49 | +6.68% | 345,221 | 525,465,925 |
| 2024-09-26 | 14.02 | 14.53 | 13.91 | 14.52 | +3.13% | 199,982 | 285,020,051 |
| 2024-09-25 | 14.15 | 14.54 | 14.03 | 14.08 | -0.42% | 239,859 | 343,158,449 |
| 2024-09-24 | 13.8 | 14.14 | 13.64 | 14.14 | +2.99% | 182,005 | 253,641,584 |
| 2024-09-23 | 13.93 | 14.03 | 13.7 | 13.73 | -0.94% | 95,057 | 131,476,377 |
| 2024-09-20 | 13.99 | 14.07 | 13.7 | 13.86 | -1.49% | 119,694 | 165,987,926 |
| 2024-09-19 | 13.8 | 14.28 | 13.75 | 14.07 | +2.18% | 205,906 | 288,384,423 |
| 2024-09-18 | 13.69 | 14.34 | 13.53 | 13.77 | +1.47% | 245,013 | 340,419,445 |
| 2024-09-13 | 13.97 | 14.08 | 13.57 | 13.57 | -3.07% | 128,205 | 177,561,192 |
| 2024-09-12 | 14.02 | 14.35 | 13.95 | 14 | -0.57% | 112,153 | 158,420,716 |
| 2024-09-11 | 14.09 | 14.28 | 13.91 | 14.08 | -0.78% | 109,502 | 154,009,713 |
| 2024-09-10 | 14.48 | 14.56 | 14.04 | 14.19 | -1.94% | 138,053 | 196,154,731 |
| 2024-09-09 | 14.53 | 14.68 | 14.22 | 14.47 | -1.09% | 159,331 | 230,237,393 |
| 2024-09-06 | 15.18 | 15.21 | 14.57 | 14.63 | -3.5% | 204,152 | 301,483,030 |
| 2024-09-05 | 15.16 | 15.47 | 15.1 | 15.16 | -0.39% | 148,436 | 226,135,197 |
| 2024-09-04 | 15.5 | 15.75 | 15.14 | 15.22 | -2.69% | 221,235 | 340,184,731 |
| 2024-09-03 | 16.28 | 16.28 | 15.51 | 15.64 | -3.99% | 336,090 | 530,140,540 |
| 2024-09-02 | 16.86 | 17.5 | 15.84 | 16.29 | +1.88% | 763,579 | 1,272,465,518 |
| 2024-08-30 | 15.5 | 15.99 | 15.28 | 15.99 | +9.97% | 247,856 | 392,127,969 |
| 2024-08-29 | 13.97 | 14.54 | 13.55 | 14.54 | +9.98% | 301,606 | 428,317,046 |
| 2024-08-28 | 13.29 | 13.45 | 13.14 | 13.22 | -0.9% | 74,867 | 99,499,926 |
| 2024-08-27 | 13.33 | 13.46 | 13.24 | 13.34 | +0.08% | 82,052 | 109,707,335 |
| 2024-08-26 | 13.28 | 13.49 | 12.93 | 13.33 | +0.76% | 98,239 | 129,766,031 |
| 2024-08-23 | 12.82 | 13.28 | 12.78 | 13.23 | +2.88% | 120,046 | 157,232,618 |
| 2024-08-22 | 13.01 | 13.09 | 12.66 | 12.86 | -1.76% | 143,186 | 183,632,183 |
| 2024-08-21 | 13.53 | 13.6 | 12.92 | 13.09 | -3.75% | 166,692 | 219,590,708 |
| 2024-08-20 | 13.8 | 13.97 | 13.42 | 13.6 | -2.58% | 145,947 | 198,728,279 |
| 2024-08-19 | 14.27 | 14.33 | 13.85 | 13.96 | -2.85% | 148,949 | 209,342,739 |
| 2024-08-16 | 14.11 | 14.52 | 14.11 | 14.37 | +1.05% | 107,351 | 154,029,453 |
| 2024-08-15 | 14.13 | 14.45 | 14.02 | 14.22 | +0.71% | 109,493 | 155,910,331 |
| 2024-08-14 | 14.14 | 14.22 | 13.96 | 14.12 | -0.14% | 62,625 | 88,275,665 |
| 2024-08-13 | 14.2 | 14.29 | 13.95 | 14.14 | -1.12% | 84,989 | 119,538,457 |
| 2024-08-12 | 14.25 | 14.41 | 14.06 | 14.3 | +0.28% | 105,831 | 150,610,014 |
| 2024-08-09 | 14.4 | 14.55 | 14.24 | 14.26 | -1.25% | 109,556 | 157,238,935 |
| 2024-08-08 | 14.6 | 14.95 | 14.36 | 14.44 | -0.55% | 200,059 | 292,355,559 |
| 2024-08-07 | 14.34 | 14.64 | 14.24 | 14.52 | +0.9% | 123,630 | 179,077,844 |
| 2024-08-06 | 14.42 | 14.54 | 14.2 | 14.39 | +0.77% | 106,709 | 152,803,792 |
| 2024-08-05 | 14.26 | 14.84 | 14.11 | 14.28 | -1.24% | 186,427 | 271,539,685 |
| 2024-08-02 | 14.29 | 14.65 | 14.15 | 14.46 | +0.42% | 147,761 | 214,153,224 |
| 2024-08-01 | 14.37 | 14.78 | 14.21 | 14.4 | +0.21% | 179,594 | 259,942,916 |
| 2024-07-31 | 13.53 | 14.4 | 13.41 | 14.37 | +5.27% | 280,628 | 393,572,602 |
| 2024-07-30 | 13.7 | 13.86 | 12.96 | 13.65 | -1.16% | 265,897 | 357,914,112 |
| 2024-07-29 | 14.1 | 14.14 | 13.64 | 13.81 | -3.36% | 227,754 | 314,299,639 |
| 2024-07-26 | 15.29 | 15.53 | 13.78 | 14.29 | -6.66% | 450,689 | 648,725,275 |
| 2024-07-25 | 16 | 16 | 14.96 | 15.31 | -6.02% | 240,523 | 370,862,268 |
| 2024-07-24 | 16.88 | 17 | 16.16 | 16.29 | -0.91% | 264,005 | 436,363,869 |
| 2024-07-23 | 16.01 | 16.56 | 15.9 | 16.44 | +2.69% | 193,133 | 315,432,020 |
| 2024-07-22 | 15.99 | 16.14 | 15.83 | 16.01 | +0.06% | 86,472 | 138,337,770 |
| 2024-07-19 | 16.45 | 16.46 | 15.6 | 16 | -2.14% | 127,608 | 205,749,135 |
| 2024-07-18 | 16.34 | 16.49 | 16.12 | 16.35 | -0.37% | 109,984 | 179,519,961 |
| 2024-07-17 | 16.31 | 16.5 | 16.13 | 16.41 | +0.55% | 113,167 | 184,866,691 |
| 2024-07-16 | 15.9 | 16.37 | 15.82 | 16.32 | +1.43% | 108,535 | 175,951,733 |
| 2024-07-15 | 16.4 | 16.48 | 16 | 16.09 | -3.01% | 120,013 | 193,675,243 |
| 2024-07-12 | 16.4 | 17.15 | 16.37 | 16.59 | +0.85% | 193,229 | 323,105,867 |
| 2024-07-11 | 16.25 | 16.65 | 16.17 | 16.45 | +2.36% | 167,627 | 275,072,817 |
| 2024-07-10 | 16.11 | 16.26 | 15.96 | 16.07 | -0.5% | 80,214 | 129,213,486 |
| 2024-07-09 | 15.91 | 16.16 | 15.87 | 16.15 | +1.06% | 104,142 | 167,173,001 |
| 2024-07-08 | 16.16 | 16.22 | 15.82 | 15.98 | -0.62% | 85,534 | 136,248,422 |
| 2024-07-05 | 15.88 | 16.25 | 15.76 | 16.08 | +1.52% | 120,037 | 192,669,805 |
| 2024-07-04 | 15.88 | 15.96 | 15.63 | 15.84 | -0.75% | 98,058 | 154,739,628 |
| 2024-07-03 | 16.1 | 16.26 | 15.75 | 15.96 | -0.13% | 107,491 | 172,030,603 |
| 2024-07-02 | 16.05 | 16.12 | 15.84 | 15.98 | -0.37% | 111,071 | 177,317,863 |
| 2024-07-01 | 16.19 | 16.46 | 15.39 | 16.04 | -0.93% | 208,319 | 332,724,663 |
| 2024-06-28 | 16.69 | 16.79 | 16.1 | 16.19 | -3.57% | 257,004 | 420,388,480 |
| 2024-06-27 | 17.2 | 17.29 | 16.73 | 16.79 | -3.17% | 166,559 | 282,151,326 |
| 2024-06-26 | 17.55 | 17.65 | 15.88 | 17.34 | -1.25% | 262,346 | 440,890,944 |
| 2024-06-25 | 17.43 | 17.78 | 17.32 | 17.56 | -0.73% | 124,770 | 219,113,175 |
| 2024-06-24 | 17.55 | 17.82 | 17.04 | 17.69 | +0.11% | 224,458 | 390,879,900 |
| 2024-06-21 | 16.9 | 17.78 | 16.74 | 17.67 | +4.56% | 202,876 | 351,220,378 |
| 2024-06-20 | 17.88 | 17.9 | 16.8 | 16.9 | -4.9% | 254,283 | 436,779,421 |
| 2024-06-19 | 18.1 | 18.3 | 17.7 | 17.77 | -1.61% | 186,875 | 336,412,597 |
| 2024-06-18 | 17.71 | 18.24 | 17.61 | 18.06 | +1.86% | 224,186 | 403,827,648 |
| 2024-06-17 | 17.33 | 17.99 | 17.28 | 17.73 | +2.6% | 230,969 | 410,657,359 |
| 2024-06-14 | 16.77 | 17.68 | 16.76 | 17.28 | +2.43% | 374,554 | 649,555,224 |
| 2024-06-13 | 17.03 | 17.14 | 16.8 | 16.87 | +0.06% | 133,600 | 225,935,128 |
| 2024-06-12 | 16.48 | 16.98 | 16.41 | 16.86 | +2.06% | 138,629 | 232,175,052 |
| 2024-06-11 | 16.28 | 16.55 | 15.71 | 16.52 | +1.47% | 110,976 | 180,049,308 |
| 2024-06-07 | 16.08 | 16.46 | 16.06 | 16.28 | +1.62% | 101,148 | 164,256,710 |
| 2024-06-06 | 16.52 | 16.63 | 15.79 | 16.02 | -3.03% | 169,831 | 274,077,458 |
| 2024-06-05 | 16.58 | 16.75 | 16.42 | 16.52 | -0.3% | 124,357 | 206,002,298 |
| 2024-06-04 | 16.27 | 16.68 | 16.05 | 16.57 | +1.91% | 142,512 | 234,761,410 |
| 2024-06-03 | 16.35 | 16.76 | 16.23 | 16.26 | -0.61% | 162,753 | 267,880,963 |
| 2024-05-31 | 15.92 | 16.43 | 15.88 | 16.36 | +2.76% | 131,947 | 213,299,092 |
| 2024-05-30 | 15.78 | 16.03 | 15.63 | 15.92 | +0.19% | 97,753 | 155,082,339 |
| 2024-05-29 | 15.52 | 15.99 | 15.42 | 15.89 | +1.21% | 113,366 | 178,011,063 |
| 2024-05-28 | 16.05 | 16.27 | 15.66 | 15.7 | -0.38% | 148,605 | 238,062,055 |
| 2024-05-27 | 16.1 | 16.22 | 15.4 | 15.76 | -1.99% | 174,214 | 272,349,243 |
| 2024-05-24 | 15.85 | 16.44 | 15.8 | 16.08 | +0.82% | 172,591 | 278,537,195 |
| 2024-05-23 | 16.16 | 16.24 | 15.85 | 15.95 | -1.85% | 127,069 | 203,339,894 |
| 2024-05-22 | 16.22 | 16.35 | 16.05 | 16.25 | +0.43% | 101,500 | 164,409,847 |
| 2024-05-21 | 16.45 | 16.47 | 16.08 | 16.18 | -1.76% | 139,205 | 226,251,620 |
| 2024-05-20 | 16.38 | 16.59 | 16.11 | 16.47 | +0.3% | 175,990 | 287,947,013 |
| 2024-05-17 | 16.99 | 17.17 | 16.3 | 16.42 | -4.53% | 369,539 | 613,770,699 |
| 2024-05-16 | 15.77 | 17.26 | 15.77 | 17.2 | +9.62% | 622,497 | 1,051,775,028 |
| 2024-05-15 | 16.19 | 16.36 | 15.1 | 15.69 | -2.18% | 402,910 | 633,368,495 |
| 2024-05-14 | 16.49 | 17.89 | 15.35 | 16.04 | -5.48% | 718,798 | 1,183,116,225 |
| 2024-05-13 | 18.6 | 19.25 | 16.97 | 16.97 | -10.02% | 437,065 | 792,469,654 |
| 2024-05-10 | 18.64 | 19.13 | 18.45 | 18.86 | -0.42% | 301,853 | 566,577,328 |
| 2024-05-09 | 17.91 | 19.85 | 17.85 | 18.94 | +4.87% | 486,551 | 913,743,715 |
| 2024-05-08 | 17.56 | 18.19 | 17.41 | 18.06 | +2.85% | 305,040 | 544,730,642 |
| 2024-05-07 | 17.5 | 17.62 | 17.35 | 17.56 | +0.34% | 134,156 | 234,339,680 |
| 2024-05-06 | 17.29 | 17.83 | 17.27 | 17.5 | +1.98% | 209,053 | 366,434,958 |
| 2024-04-30 | 16.96 | 17.17 | 16.88 | 17.16 | +0.88% | 149,845 | 255,407,292 |
| 2024-04-29 | 17.03 | 17.35 | 16.92 | 17.01 | -0.12% | 204,745 | 350,128,173 |
| 2024-04-26 | 16.68 | 17.12 | 16.68 | 17.03 | +0.35% | 168,373 | 285,139,285 |
| 2024-04-25 | 16.65 | 17.4 | 16.65 | 16.97 | +2.29% | 260,678 | 443,953,156 |
| 2024-04-24 | 16.29 | 16.74 | 16.01 | 16.59 | +1.59% | 165,195 | 272,260,928 |
| 2024-04-23 | 16.24 | 16.64 | 16.13 | 16.33 | +0.37% | 153,269 | 250,576,765 |
| 2024-04-22 | 16.74 | 16.88 | 16.16 | 16.27 | -3.27% | 222,726 | 364,649,065 |
| 2024-04-19 | 15.91 | 17.11 | 15.79 | 16.82 | +6.73% | 338,299 | 559,451,221 |
| 2024-04-18 | 15.98 | 16.28 | 15.67 | 15.76 | -1.56% | 193,930 | 310,080,483 |
| 2024-04-17 | 15.52 | 16.27 | 15.52 | 16.01 | +5.19% | 237,013 | 377,225,908 |
| 2024-04-16 | 16.5 | 16.78 | 15.2 | 15.22 | -7.2% | 340,981 | 537,029,282 |
| 2024-04-15 | 17.07 | 17.2 | 15.58 | 16.4 | -3.93% | 315,632 | 516,505,872 |
| 2024-04-12 | 17.36 | 17.56 | 17.01 | 17.07 | -1.84% | 149,165 | 257,566,107 |
| 2024-04-11 | 17.17 | 17.74 | 17.02 | 17.39 | +0.23% | 162,810 | 284,642,605 |
| 2024-04-10 | 18.17 | 18.17 | 17.24 | 17.35 | -4.46% | 233,987 | 411,737,649 |
| 2024-04-09 | 17.72 | 18.37 | 17.51 | 18.16 | +2.48% | 187,710 | 338,228,390 |
| 2024-04-08 | 18.66 | 18.69 | 17.7 | 17.72 | -5.24% | 288,022 | 517,036,645 |
| 2024-04-03 | 18.47 | 18.99 | 18.23 | 18.7 | +0.21% | 259,466 | 482,602,225 |
| 2024-04-02 | 18.86 | 18.9 | 18.45 | 18.66 | -0.96% | 204,369 | 381,642,001 |
| 2024-04-01 | 18.59 | 19.09 | 18.59 | 18.84 | +1.84% | 283,602 | 533,678,004 |
| 2024-03-29 | 18.16 | 18.65 | 18.1 | 18.5 | +1.37% | 298,868 | 550,382,438 |
| 2024-03-28 | 17.24 | 18.5 | 17 | 18.25 | +5.86% | 465,660 | 837,999,888 |
| 2024-03-27 | 18.29 | 18.49 | 17.2 | 17.24 | -5.79% | 390,486 | 700,200,412 |
| 2024-03-26 | 18.93 | 19.04 | 18.2 | 18.3 | -4.19% | 419,159 | 776,535,386 |
| 2024-03-25 | 18.68 | 19.6 | 18.61 | 19.1 | +1.6% | 487,632 | 936,565,506 |
| 2024-03-22 | 18.28 | 19.29 | 17.9 | 18.8 | +2.96% | 522,690 | 969,747,074 |
| 2024-03-21 | 18.2 | 18.55 | 17.78 | 18.26 | -0.22% | 369,259 | 665,551,192 |
| 2024-03-20 | 18.16 | 18.44 | 17.91 | 18.3 | +0.49% | 315,929 | 574,735,635 |
| 2024-03-19 | 17.48 | 18.72 | 17.45 | 18.21 | +3.52% | 594,942 | 1,084,019,780 |
| 2024-03-18 | 16.96 | 17.77 | 16.95 | 17.59 | +2.69% | 526,154 | 919,505,904 |
| 2024-03-15 | 16.87 | 17.14 | 16.76 | 17.13 | +0.29% | 314,130 | 531,331,125 |
| 2024-03-14 | 17.88 | 18 | 16.89 | 17.08 | +0.29% | 479,503 | 836,948,027 |
| 2024-03-13 | 17.05 | 17.24 | 16.8 | 17.03 | -1.56% | 340,025 | 576,538,161 |
| 2024-03-12 | 17.12 | 17.56 | 17.1 | 17.3 | +1.23% | 411,988 | 714,311,246 |
| 2024-03-11 | 16.98 | 17.3 | 16.82 | 17.09 | +0.89% | 329,925 | 562,520,238 |
| 2024-03-08 | 16.95 | 17.24 | 16.55 | 16.94 | +0.65% | 328,788 | 556,187,365 |
| 2024-03-07 | 17.6 | 17.68 | 16.74 | 16.83 | -5.34% | 604,719 | 1,036,077,956 |
| 2024-03-06 | 16.9 | 18.19 | 16.7 | 17.78 | +5.21% | 781,570 | 1,370,636,097 |
| 2024-03-05 | 16.7 | 17.56 | 16.51 | 16.9 | +0.84% | 933,671 | 1,597,935,267 |
| 2024-03-04 | 15 | 16.76 | 15 | 16.76 | +9.97% | 737,342 | 1,168,797,568 |
| 2024-03-01 | 15.63 | 15.99 | 14.9 | 15.24 | -0.91% | 427,486 | 652,383,278 |
| 2024-02-29 | 14.9 | 15.53 | 14.81 | 15.38 | +0.92% | 488,241 | 745,032,426 |
| 2024-02-28 | 16.45 | 16.98 | 15.15 | 15.24 | -5.98% | 681,276 | 1,102,366,750 |
| 2024-02-27 | 15.52 | 16.25 | 15.46 | 16.21 | +3.31% | 474,131 | 758,527,380 |
| 2024-02-26 | 15.37 | 16.09 | 15.36 | 15.69 | +0.19% | 516,569 | 810,995,908 |
| 2024-02-23 | 15.17 | 15.7 | 15 | 15.66 | +2.96% | 569,963 | 875,794,893 |
| 2024-02-22 | 14.8 | 15.34 | 14.7 | 15.21 | +1.67% | 535,665 | 809,096,319 |
| 2024-02-21 | 14.77 | 15.32 | 14.44 | 14.96 | -2.35% | 681,877 | 1,018,830,566 |
| 2024-02-20 | 14.19 | 15.8 | 13.95 | 15.32 | +6.69% | 843,052 | 1,284,988,108 |
| 2024-02-19 | 13.51 | 14.55 | 13.38 | 14.36 | +6.37% | 524,222 | 741,287,237 |
| 2024-02-08 | 13 | 13.72 | 12.12 | 13.5 | +3.45% | 607,581 | 788,000,188 |
| 2024-02-07 | 13.92 | 14.42 | 12.69 | 13.05 | -7.05% | 624,440 | 851,748,051 |
| 2024-02-06 | 13.2 | 14.4 | 12.44 | 14.04 | +6.12% | 490,506 | 661,149,997 |
| 2024-02-05 | 14.42 | 14.64 | 12.94 | 13.23 | -8% | 537,091 | 726,033,238 |
| 2024-02-02 | 15.01 | 16.03 | 13.83 | 14.38 | -2.77% | 568,532 | 852,439,562 |
| 2024-02-01 | 14.94 | 15.27 | 14.53 | 14.79 | +0.27% | 317,171 | 472,681,623 |
| 2024-01-31 | 15.95 | 15.99 | 14.66 | 14.75 | -7.75% | 484,436 | 734,478,507 |
| 2024-01-30 | 16.7 | 16.7 | 15.96 | 15.99 | -4.71% | 253,672 | 412,551,153 |
| 2024-01-29 | 17 | 17.28 | 16.48 | 16.78 | -0.12% | 307,659 | 517,219,512 |
| 2024-01-26 | 16.95 | 17.87 | 16.69 | 16.8 | -1.7% | 458,484 | 792,392,248 |
| 2024-01-25 | 16.28 | 17.28 | 16.2 | 17.09 | +5.04% | 461,550 | 775,383,566 |
| 2024-01-24 | 16.5 | 16.53 | 15.68 | 16.27 | -0.49% | 318,866 | 512,036,211 |
| 2024-01-23 | 16.35 | 16.59 | 15.9 | 16.35 | -0.67% | 380,982 | 618,496,271 |
| 2024-01-22 | 17.6 | 18.16 | 16.22 | 16.46 | -6.69% | 408,969 | 694,563,064 |
| 2024-01-19 | 17.58 | 18.47 | 17.5 | 17.64 | +1.09% | 383,592 | 683,793,307 |
| 2024-01-18 | 17.67 | 17.87 | 16.88 | 17.45 | -3% | 496,164 | 857,295,416 |
| 2024-01-17 | 18.48 | 18.91 | 17.88 | 17.99 | -3.69% | 366,994 | 670,589,129 |
| 2024-01-16 | 19.17 | 19.32 | 18.16 | 18.68 | -1.48% | 611,068 | 1,140,550,075 |
| 2024-01-15 | 17.65 | 19.42 | 17.55 | 18.96 | +7.42% | 722,302 | 1,364,393,822 |
| 2024-01-12 | 17.75 | 18.38 | 17.56 | 17.65 | -0.79% | 375,237 | 670,664,322 |
| 2024-01-11 | 17.71 | 17.86 | 17.31 | 17.79 | +0.45% | 360,858 | 633,690,702 |
| 2024-01-10 | 18.5 | 18.65 | 17.6 | 17.71 | -4.27% | 384,476 | 689,166,211 |
| 2024-01-09 | 18.54 | 18.96 | 18.14 | 18.5 | +0.27% | 368,002 | 681,073,837 |
| 2024-01-08 | 19.09 | 19.34 | 18.4 | 18.45 | -5.34% | 418,479 | 788,002,086 |
| 2024-01-05 | 19.75 | 20.2 | 19.37 | 19.49 | -1.57% | 443,896 | 879,762,845 |
| 2024-01-04 | 19.66 | 20 | 18.82 | 19.8 | +0.92% | 402,372 | 789,263,311 |
| 2024-01-03 | 19.5 | 19.96 | 19.17 | 19.62 | -0.3% | 444,139 | 865,271,422 |
| 2024-01-02 | 19.9 | 20.95 | 19.5 | 19.68 | -1.3% | 608,811 | 1,229,436,052 |
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：