股票概览
18.07
+3.55%
+0.62
17.71
开盘价
18.16
最高价
17.58
最低价
165,183
成交量
数据更新至: 2024-12-27
技术指标
17.15
MA5 (5日均线)
17.10
MA10 (10日均线)
17.51
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-27 | 17.71 | 18.16 | 17.58 | 18.07 | +3.55% | 165,183 | 295,456,554 |
| 2024-12-26 | 16.68 | 17.8 | 16.68 | 17.45 | +3.99% | 123,219 | 213,892,873 |
| 2024-12-25 | 17.05 | 17.1 | 16.55 | 16.78 | -1.29% | 57,469 | 96,428,184 |
| 2024-12-24 | 16.45 | 17.07 | 16.45 | 17 | +3.28% | 84,507 | 142,559,023 |
| 2024-12-23 | 17.06 | 17.18 | 16.39 | 16.46 | -3.29% | 85,497 | 143,199,498 |
| 2024-12-20 | 16.91 | 17.25 | 16.72 | 17.02 | +0.71% | 53,950 | 91,535,932 |
| 2024-12-19 | 16.75 | 17 | 16.5 | 16.9 | +0.24% | 70,140 | 117,288,319 |
| 2024-12-18 | 16.8 | 17.11 | 16.8 | 16.86 | -0.41% | 59,516 | 101,033,890 |
| 2024-12-17 | 17.36 | 17.53 | 16.81 | 16.93 | -3.15% | 73,764 | 126,169,464 |
| 2024-12-16 | 17.7 | 17.85 | 17.38 | 17.48 | -1.35% | 55,797 | 97,929,439 |
| 2024-12-13 | 18.07 | 18.08 | 17.7 | 17.72 | -1.99% | 64,106 | 114,270,337 |
| 2024-12-12 | 18.1 | 18.19 | 17.95 | 18.08 | +0.22% | 60,315 | 108,956,477 |
| 2024-12-11 | 17.75 | 18.05 | 17.75 | 18.04 | +0.73% | 53,946 | 96,949,646 |
| 2024-12-10 | 18.42 | 18.54 | 17.84 | 17.91 | -0.61% | 101,404 | 184,053,397 |
| 2024-12-09 | 17.88 | 18.4 | 17.75 | 18.02 | +0.61% | 105,706 | 191,245,360 |
| 2024-12-06 | 17.78 | 17.95 | 17.62 | 17.91 | +0.79% | 65,142 | 116,095,611 |
| 2024-12-05 | 17.53 | 17.97 | 17.45 | 17.77 | +0.4% | 62,975 | 111,704,879 |
| 2024-12-04 | 17.95 | 18.05 | 17.54 | 17.7 | -1.39% | 82,213 | 146,319,669 |
| 2024-12-03 | 18.01 | 18.45 | 17.75 | 17.95 | -0.99% | 86,156 | 155,198,228 |
| 2024-12-02 | 17.24 | 18.32 | 17.24 | 18.13 | +5.16% | 171,739 | 308,481,262 |
| 2024-11-29 | 16.8 | 17.64 | 16.72 | 17.24 | +2.01% | 108,612 | 186,888,205 |
| 2024-11-28 | 17.05 | 17.33 | 16.84 | 16.9 | -1.23% | 78,545 | 134,368,128 |
| 2024-11-27 | 16.8 | 17.13 | 16.41 | 17.11 | +1.54% | 80,766 | 135,551,864 |
| 2024-11-26 | 17.15 | 17.22 | 16.82 | 16.85 | -1.69% | 67,841 | 115,436,966 |
| 2024-11-25 | 17.37 | 17.56 | 16.73 | 17.14 | -1.89% | 137,677 | 234,557,841 |
| 2024-11-22 | 18.88 | 18.97 | 17.47 | 17.47 | -4.74% | 195,432 | 354,559,942 |
| 2024-11-21 | 17.5 | 18.66 | 17.47 | 18.34 | +5.52% | 239,565 | 437,723,805 |
| 2024-11-20 | 17.02 | 17.42 | 16.96 | 17.38 | -0.11% | 91,020 | 156,617,518 |
| 2024-11-19 | 16.7 | 17.49 | 16.7 | 17.4 | +3.88% | 132,103 | 225,586,543 |
| 2024-11-18 | 17.53 | 17.6 | 16.6 | 16.75 | -3.9% | 135,270 | 230,422,305 |
| 2024-11-15 | 17.79 | 18.02 | 17.41 | 17.43 | -2.24% | 93,488 | 165,447,501 |
| 2024-11-14 | 18.53 | 18.66 | 17.72 | 17.83 | -4.7% | 112,296 | 204,081,460 |
| 2024-11-13 | 18.53 | 18.88 | 18.24 | 18.71 | -0.05% | 117,257 | 217,796,805 |
| 2024-11-12 | 19.1 | 19.41 | 18.29 | 18.72 | -2.8% | 215,274 | 402,750,820 |
| 2024-11-11 | 18.44 | 19.84 | 18.44 | 19.26 | +3.77% | 240,949 | 461,539,562 |
| 2024-11-08 | 19.2 | 19.25 | 18.5 | 18.56 | -2.32% | 196,266 | 367,648,050 |
| 2024-11-07 | 18 | 19.41 | 17.82 | 19 | +5.56% | 295,629 | 553,751,209 |
| 2024-11-06 | 18.09 | 18.36 | 17.81 | 18 | -0.39% | 159,947 | 289,158,969 |
| 2024-11-05 | 17.58 | 18.16 | 17.5 | 18.07 | +2.79% | 152,490 | 273,348,798 |
| 2024-11-04 | 17.35 | 17.83 | 17.21 | 17.58 | +0.69% | 140,003 | 245,324,711 |
| 2024-11-01 | 18.28 | 18.8 | 17.43 | 17.46 | -5.21% | 226,288 | 406,908,195 |
| 2024-10-31 | 18.11 | 18.79 | 17.85 | 18.42 | +1.21% | 257,791 | 470,810,707 |
| 2024-10-30 | 18.1 | 18.46 | 18.03 | 18.2 | -1.09% | 155,754 | 283,429,326 |
| 2024-10-29 | 19.45 | 19.66 | 18.33 | 18.4 | -4.61% | 303,845 | 572,478,857 |
| 2024-10-28 | 17.88 | 19.5 | 17.63 | 19.29 | +7.53% | 355,313 | 664,072,558 |
| 2024-10-25 | 17.11 | 18.3 | 16.97 | 17.94 | +2.81% | 339,888 | 601,052,614 |
| 2024-10-24 | 17.61 | 17.92 | 17.31 | 17.45 | -1.58% | 179,647 | 314,733,634 |
| 2024-10-23 | 18.75 | 18.8 | 17.63 | 17.73 | -3.54% | 430,755 | 775,244,664 |
| 2024-10-22 | 16.68 | 18.38 | 16.66 | 18.38 | +9.99% | 413,625 | 736,691,126 |
| 2024-10-21 | 16.66 | 17 | 16.52 | 16.71 | +1.03% | 213,780 | 358,117,563 |
| 2024-10-18 | 15.93 | 16.97 | 15.82 | 16.54 | +1.53% | 268,333 | 436,883,265 |
| 2024-10-17 | 16.42 | 16.87 | 16.2 | 16.29 | +3.76% | 275,305 | 455,267,692 |
| 2024-10-16 | 15.59 | 15.9 | 15.45 | 15.7 | +0.38% | 80,124 | 126,030,801 |
| 2024-10-15 | 15.72 | 16.12 | 15.48 | 15.64 | -1.2% | 115,454 | 182,587,787 |
| 2024-10-14 | 15.34 | 15.98 | 15.34 | 15.83 | +3.19% | 127,300 | 199,722,777 |
| 2024-10-11 | 16.17 | 16.18 | 15.08 | 15.34 | -4.54% | 148,444 | 231,983,820 |
| 2024-10-10 | 15.43 | 16.79 | 15.4 | 16.07 | +4.15% | 239,984 | 386,232,774 |
| 2024-10-09 | 16.4 | 16.4 | 15.36 | 15.43 | -7.72% | 223,418 | 352,369,645 |
| 2024-10-08 | 17.64 | 17.64 | 16 | 16.72 | +4.24% | 377,242 | 629,939,918 |
| 2024-09-30 | 15.39 | 16.06 | 14.89 | 16.04 | +9.12% | 246,764 | 384,619,146 |
| 2024-09-27 | 14.3 | 14.94 | 14.07 | 14.7 | +5% | 149,230 | 216,034,892 |
| 2024-09-26 | 13.6 | 14 | 13.53 | 14 | +3.09% | 87,999 | 121,478,459 |
| 2024-09-25 | 13.66 | 13.96 | 13.57 | 13.58 | -0.07% | 113,446 | 156,250,925 |
| 2024-09-24 | 13.07 | 13.59 | 13.01 | 13.59 | +3.98% | 86,254 | 115,321,123 |
| 2024-09-23 | 12.96 | 13.11 | 12.9 | 13.07 | +0.77% | 44,735 | 58,315,411 |
| 2024-09-20 | 13.16 | 13.2 | 12.79 | 12.97 | -1.67% | 53,860 | 69,677,267 |
| 2024-09-19 | 13.13 | 13.3 | 13.02 | 13.19 | +1.54% | 63,651 | 83,836,156 |
| 2024-09-18 | 12.79 | 13.05 | 12.71 | 12.99 | +1.56% | 34,816 | 44,792,861 |
| 2024-09-13 | 12.87 | 13.04 | 12.78 | 12.79 | -0.93% | 29,585 | 38,069,988 |
| 2024-09-12 | 12.99 | 13.14 | 12.9 | 12.91 | -0.31% | 29,461 | 38,332,505 |
| 2024-09-11 | 13 | 13.04 | 12.9 | 12.95 | -0.69% | 26,739 | 34,614,253 |
| 2024-09-10 | 13.03 | 13.11 | 12.76 | 13.04 | 0% | 42,518 | 54,996,212 |
| 2024-09-09 | 12.95 | 13.13 | 12.88 | 13.04 | +0.15% | 42,258 | 54,836,128 |
| 2024-09-06 | 13.5 | 13.52 | 13 | 13.02 | -3.27% | 77,105 | 101,851,476 |
| 2024-09-05 | 13.56 | 13.66 | 13.4 | 13.46 | -0.66% | 52,451 | 70,827,736 |
| 2024-09-04 | 13.57 | 13.76 | 13.49 | 13.55 | -1.45% | 52,274 | 71,113,573 |
| 2024-09-03 | 13.44 | 13.85 | 13.41 | 13.75 | +2.31% | 71,794 | 97,952,973 |
| 2024-09-02 | 14.11 | 14.17 | 13.41 | 13.44 | -5.15% | 105,577 | 144,908,855 |
| 2024-08-30 | 13.88 | 14.51 | 13.76 | 14.17 | +2.09% | 130,712 | 185,154,389 |
| 2024-08-29 | 13.7 | 14.04 | 13.44 | 13.88 | +1.76% | 98,150 | 135,106,969 |
| 2024-08-28 | 13.36 | 13.85 | 13.35 | 13.64 | +1.87% | 76,777 | 105,099,660 |
| 2024-08-27 | 13.78 | 13.79 | 13.32 | 13.39 | -2.97% | 69,202 | 93,328,834 |
| 2024-08-26 | 13.98 | 14.11 | 13.7 | 13.8 | -1.36% | 55,476 | 76,856,152 |
| 2024-08-23 | 13.95 | 14.08 | 13.63 | 13.99 | -0.07% | 96,358 | 133,506,449 |
| 2024-08-22 | 13.97 | 14.11 | 13.65 | 14 | +0.07% | 104,277 | 145,241,323 |
| 2024-08-21 | 14.45 | 14.55 | 13.89 | 13.99 | -5.41% | 176,152 | 248,316,275 |
| 2024-08-20 | 16.01 | 16.09 | 14.37 | 14.79 | -7.39% | 261,652 | 392,580,841 |
| 2024-08-19 | 15.86 | 16.15 | 15.72 | 15.97 | +0.63% | 88,404 | 140,858,194 |
| 2024-08-16 | 16.1 | 16.17 | 15.82 | 15.87 | -1.49% | 100,294 | 159,865,098 |
| 2024-08-15 | 15.49 | 16.21 | 15.35 | 16.11 | +5.09% | 177,353 | 283,068,456 |
| 2024-08-14 | 15.48 | 15.52 | 15.16 | 15.33 | -0.65% | 77,098 | 118,112,744 |
| 2024-08-13 | 15.52 | 15.55 | 15.21 | 15.43 | -0.13% | 78,882 | 121,099,929 |
| 2024-08-12 | 15.3 | 16.01 | 15.3 | 15.45 | +0.65% | 163,582 | 256,657,001 |
| 2024-08-09 | 14.7 | 15.85 | 14.7 | 15.35 | +3.58% | 187,870 | 290,339,067 |
| 2024-08-08 | 14.61 | 14.87 | 14.45 | 14.82 | +0.47% | 51,091 | 75,004,274 |
| 2024-08-07 | 14.73 | 14.92 | 14.63 | 14.75 | -0.14% | 49,575 | 73,333,580 |
| 2024-08-06 | 14.43 | 14.82 | 14.4 | 14.77 | +3.07% | 77,694 | 113,845,481 |
| 2024-08-05 | 14.46 | 14.95 | 14.28 | 14.33 | -1.78% | 96,765 | 141,020,820 |
| 2024-08-02 | 14.66 | 15 | 14.51 | 14.59 | -1.42% | 82,746 | 122,284,492 |
| 2024-08-01 | 14.66 | 15.01 | 14.6 | 14.8 | +0.95% | 87,940 | 130,636,223 |
| 2024-07-31 | 14.09 | 14.68 | 14.04 | 14.66 | +4.05% | 102,843 | 148,945,729 |
| 2024-07-30 | 13.98 | 14.19 | 13.92 | 14.09 | -0.35% | 45,085 | 63,378,809 |
| 2024-07-29 | 14.14 | 14.45 | 14.1 | 14.14 | +0.28% | 67,732 | 96,410,064 |
| 2024-07-26 | 13.7 | 14.22 | 13.7 | 14.1 | +3.15% | 93,200 | 130,805,386 |
| 2024-07-25 | 13.42 | 13.89 | 13.42 | 13.67 | +0.66% | 51,137 | 69,801,301 |
| 2024-07-24 | 13.47 | 13.94 | 13.36 | 13.58 | +0.74% | 74,142 | 101,379,385 |
| 2024-07-23 | 13.92 | 14 | 13.45 | 13.48 | -3.44% | 71,854 | 98,234,944 |
| 2024-07-22 | 14.01 | 14.01 | 13.66 | 13.96 | -0.21% | 53,733 | 74,480,059 |
| 2024-07-19 | 14.09 | 14.19 | 13.95 | 13.99 | -1.06% | 49,561 | 69,726,124 |
| 2024-07-18 | 13.87 | 14.22 | 13.72 | 14.14 | +1.22% | 70,231 | 98,175,472 |
| 2024-07-17 | 14.51 | 14.51 | 13.91 | 13.97 | -3.92% | 98,690 | 139,260,000 |
| 2024-07-16 | 14.42 | 14.56 | 14.32 | 14.54 | +0.07% | 44,304 | 63,953,645 |
| 2024-07-15 | 14.81 | 14.82 | 14.46 | 14.53 | -1.49% | 45,083 | 65,659,567 |
| 2024-07-12 | 14.79 | 15.19 | 14.65 | 14.75 | -0.47% | 105,056 | 156,435,957 |
| 2024-07-11 | 14.51 | 14.83 | 14.33 | 14.82 | +2.35% | 88,823 | 129,856,944 |
| 2024-07-10 | 14.91 | 14.91 | 14.43 | 14.48 | -2.82% | 72,388 | 105,821,872 |
| 2024-07-09 | 14.52 | 15.03 | 14.19 | 14.9 | +2.62% | 103,609 | 151,182,361 |
| 2024-07-08 | 14.6 | 14.77 | 14.38 | 14.52 | -1.76% | 63,894 | 93,117,852 |
| 2024-07-05 | 14.65 | 14.8 | 14.42 | 14.78 | +0.96% | 54,273 | 79,284,711 |
| 2024-07-04 | 14.72 | 14.83 | 14.45 | 14.64 | +0.27% | 59,055 | 86,267,538 |
| 2024-07-03 | 15 | 15.04 | 14.51 | 14.6 | -3.12% | 86,828 | 127,615,433 |
| 2024-07-02 | 15.45 | 15.45 | 15 | 15.07 | -2.71% | 68,099 | 103,320,244 |
| 2024-07-01 | 15.14 | 15.6 | 15.12 | 15.49 | +1.37% | 65,083 | 100,257,500 |
| 2024-06-28 | 14.83 | 15.49 | 14.77 | 15.28 | +3.03% | 91,843 | 139,617,228 |
| 2024-06-27 | 15.2 | 15.25 | 14.82 | 14.83 | -2.88% | 64,952 | 97,163,622 |
| 2024-06-26 | 15.09 | 15.33 | 14.81 | 15.27 | +1.19% | 65,767 | 99,022,042 |
| 2024-06-25 | 15 | 15.3 | 14.95 | 15.09 | +0.87% | 57,090 | 86,319,202 |
| 2024-06-24 | 15.35 | 15.35 | 14.85 | 14.96 | -2.54% | 77,553 | 116,784,259 |
| 2024-06-21 | 15.25 | 15.52 | 15.21 | 15.35 | +0.39% | 52,041 | 80,101,262 |
| 2024-06-20 | 15.87 | 15.87 | 15.25 | 15.29 | -3.72% | 99,599 | 153,975,744 |
| 2024-06-19 | 16.28 | 16.3 | 15.87 | 15.88 | -2.58% | 67,398 | 107,895,041 |
| 2024-06-18 | 15.92 | 16.54 | 15.78 | 16.3 | +2% | 105,622 | 170,815,879 |
| 2024-06-17 | 16 | 16.25 | 15.88 | 15.98 | -1.24% | 56,504 | 90,524,203 |
| 2024-06-14 | 16.1 | 16.26 | 16.02 | 16.18 | -0.06% | 58,332 | 94,141,528 |
| 2024-06-13 | 16.34 | 16.56 | 16.09 | 16.19 | -0.92% | 78,040 | 127,423,958 |
| 2024-06-12 | 15.93 | 16.43 | 15.92 | 16.34 | +1.87% | 86,232 | 140,163,315 |
| 2024-06-11 | 15.83 | 16.08 | 15.68 | 16.04 | +0.5% | 73,418 | 116,891,646 |
| 2024-06-07 | 15.95 | 16.05 | 15.62 | 15.96 | +0.95% | 91,689 | 145,473,639 |
| 2024-06-06 | 16 | 16.2 | 15.67 | 15.81 | -2.53% | 153,487 | 243,696,735 |
| 2024-06-05 | 17.3 | 17.34 | 16.1 | 16.22 | -5.26% | 189,806 | 312,869,194 |
| 2024-06-04 | 17.03 | 17.14 | 16.44 | 17.12 | +0.53% | 134,490 | 225,942,518 |
| 2024-06-03 | 17 | 17.36 | 16.82 | 17.03 | -0.58% | 109,233 | 186,203,468 |
| 2024-05-31 | 17.75 | 17.84 | 17.1 | 17.13 | -2.5% | 133,011 | 230,728,601 |
| 2024-05-30 | 17.54 | 17.87 | 17.46 | 17.57 | -0.73% | 108,210 | 190,802,088 |
| 2024-05-29 | 17.7 | 18.05 | 17.22 | 17.7 | -0.67% | 184,960 | 324,163,420 |
| 2024-05-28 | 16.95 | 18.54 | 16.72 | 17.82 | +5.07% | 316,072 | 557,190,965 |
| 2024-05-27 | 16.91 | 17.24 | 16.5 | 16.96 | +0.89% | 101,364 | 170,469,660 |
| 2024-05-24 | 16.71 | 17.11 | 16.71 | 16.81 | +0.24% | 87,418 | 147,886,963 |
| 2024-05-23 | 17.3 | 17.3 | 16.7 | 16.77 | -3.12% | 141,830 | 240,324,337 |
| 2024-05-22 | 17.86 | 18.03 | 17.19 | 17.31 | -2.81% | 155,902 | 272,932,852 |
| 2024-05-21 | 17.66 | 18.04 | 17.5 | 17.81 | +0.17% | 112,407 | 199,342,900 |
| 2024-05-20 | 17.36 | 17.86 | 17.3 | 17.78 | +1.77% | 150,109 | 264,851,847 |
| 2024-05-17 | 17.36 | 17.88 | 17.2 | 17.47 | 0% | 147,905 | 258,916,282 |
| 2024-05-16 | 17.38 | 17.8 | 17.16 | 17.47 | +2.16% | 218,122 | 379,889,137 |
| 2024-05-15 | 18.43 | 18.44 | 17.06 | 17.1 | -8.41% | 374,802 | 655,076,587 |
| 2024-05-14 | 18.55 | 19.07 | 18.53 | 18.67 | +0.81% | 204,108 | 383,988,377 |
| 2024-05-13 | 18.68 | 18.85 | 18.28 | 18.52 | -2.83% | 200,430 | 371,865,015 |
| 2024-05-10 | 18.64 | 19.12 | 18.33 | 19.06 | +3.87% | 347,509 | 655,545,562 |
| 2024-05-09 | 18.04 | 18.45 | 18 | 18.35 | +1.66% | 150,037 | 273,573,904 |
| 2024-05-08 | 18.65 | 18.65 | 17.94 | 18.05 | -4.24% | 239,096 | 435,817,077 |
| 2024-05-07 | 18.94 | 19.33 | 18.66 | 18.85 | -1.36% | 236,944 | 447,592,113 |
| 2024-05-06 | 18.52 | 19.15 | 18.17 | 19.11 | +3.3% | 317,808 | 597,985,427 |
| 2024-04-30 | 18.42 | 19.18 | 18.24 | 18.5 | +0.49% | 393,282 | 737,662,952 |
| 2024-04-29 | 18.15 | 18.59 | 18 | 18.41 | +0.22% | 280,327 | 513,233,261 |
| 2024-04-26 | 17.85 | 18.64 | 17.83 | 18.37 | +2.51% | 353,648 | 648,274,998 |
| 2024-04-25 | 18.9 | 19.01 | 17.72 | 17.92 | -7.87% | 536,026 | 981,891,007 |
| 2024-04-24 | 18.2 | 19.55 | 17.6 | 19.45 | +4.01% | 589,736 | 1,096,454,904 |
| 2024-04-23 | 20.71 | 21.36 | 18.61 | 18.7 | -9.57% | 762,588 | 1,522,161,051 |
| 2024-04-22 | 19.23 | 20.68 | 19.06 | 20.68 | +10% | 290,080 | 582,696,850 |
| 2024-04-19 | 18.15 | 19.75 | 18.1 | 18.8 | +1.9% | 524,965 | 1,001,622,776 |
| 2024-04-18 | 18.79 | 19.23 | 18.39 | 18.45 | -3.25% | 464,576 | 870,001,215 |
| 2024-04-17 | 18.39 | 19.59 | 18.18 | 19.07 | +6.83% | 667,713 | 1,257,473,058 |
| 2024-04-16 | 16.42 | 17.85 | 16.24 | 17.85 | +9.98% | 369,137 | 647,767,477 |
| 2024-04-15 | 15.44 | 16.35 | 14.95 | 16.23 | +4.31% | 206,554 | 328,910,382 |
| 2024-04-12 | 15.68 | 15.99 | 15.5 | 15.56 | -0.77% | 98,075 | 154,224,568 |
| 2024-04-11 | 15.52 | 15.99 | 15.35 | 15.68 | +0.58% | 87,600 | 138,176,943 |
| 2024-04-10 | 15.93 | 16.08 | 15.31 | 15.59 | -2.2% | 106,329 | 166,150,442 |
| 2024-04-09 | 16.3 | 16.32 | 15.78 | 15.94 | -2.03% | 93,234 | 149,026,424 |
| 2024-04-08 | 15.92 | 16.68 | 15.86 | 16.27 | +0.49% | 136,844 | 222,434,873 |
| 2024-04-03 | 16.46 | 16.5 | 15.97 | 16.19 | -2.35% | 121,012 | 196,005,888 |
| 2024-04-02 | 16.41 | 16.9 | 16.2 | 16.58 | +0.91% | 174,029 | 288,496,683 |
| 2024-04-01 | 16.32 | 16.73 | 15.99 | 16.43 | +0.86% | 202,675 | 330,718,830 |
| 2024-03-29 | 15.48 | 16.42 | 15.44 | 16.29 | +5.37% | 215,834 | 345,632,976 |
| 2024-03-28 | 15.1 | 15.73 | 15.05 | 15.46 | +1.18% | 152,122 | 235,351,997 |
| 2024-03-27 | 15.28 | 15.58 | 15.08 | 15.28 | -0.39% | 175,308 | 269,158,974 |
| 2024-03-26 | 15.59 | 15.75 | 14.98 | 15.34 | -1.79% | 172,667 | 264,962,789 |
| 2024-03-25 | 16.31 | 16.79 | 15.52 | 15.62 | -5.1% | 275,216 | 440,293,527 |
| 2024-03-22 | 16.61 | 17.28 | 16.28 | 16.46 | -1.32% | 363,844 | 608,911,848 |
| 2024-03-21 | 16.17 | 17.44 | 16.11 | 16.68 | +5.24% | 524,492 | 887,636,228 |
| 2024-03-20 | 14.49 | 15.85 | 14.49 | 15.85 | +9.99% | 187,960 | 292,891,125 |
| 2024-03-19 | 14.58 | 14.63 | 14.38 | 14.41 | -1.03% | 78,344 | 113,771,009 |
| 2024-03-18 | 14.37 | 14.57 | 14.33 | 14.56 | +1.39% | 64,946 | 93,836,554 |
| 2024-03-15 | 14.3 | 14.36 | 14.1 | 14.36 | +0.28% | 56,781 | 80,977,108 |
| 2024-03-14 | 14.3 | 14.44 | 14.16 | 14.32 | +0.63% | 61,794 | 88,528,286 |
| 2024-03-13 | 14.23 | 14.55 | 14.15 | 14.23 | -0.21% | 81,969 | 117,558,114 |
| 2024-03-12 | 14.44 | 14.52 | 14.2 | 14.26 | -1.11% | 68,748 | 98,515,767 |
| 2024-03-11 | 14.3 | 14.43 | 14.17 | 14.42 | +0.77% | 66,164 | 94,630,679 |
| 2024-03-08 | 14.26 | 14.39 | 14.12 | 14.31 | +0.07% | 58,244 | 82,926,651 |
| 2024-03-07 | 14.4 | 14.57 | 14.23 | 14.3 | -0.97% | 95,729 | 137,795,202 |
| 2024-03-06 | 13.9 | 14.8 | 13.85 | 14.44 | +3.51% | 142,814 | 205,621,155 |
| 2024-03-05 | 14.24 | 14.29 | 13.9 | 13.95 | -2.65% | 72,375 | 101,783,893 |
| 2024-03-04 | 13.97 | 14.34 | 13.66 | 14.33 | +2.95% | 92,888 | 129,798,175 |
| 2024-03-01 | 14.05 | 14.15 | 13.81 | 13.92 | 0% | 68,838 | 96,140,967 |
| 2024-02-29 | 13.17 | 13.99 | 13.15 | 13.92 | +5.86% | 81,736 | 111,103,640 |
| 2024-02-28 | 13.77 | 14.04 | 13.15 | 13.15 | -4.71% | 98,348 | 134,048,662 |
| 2024-02-27 | 13.49 | 13.83 | 13.35 | 13.8 | +1.92% | 83,498 | 113,593,991 |
| 2024-02-26 | 13.6 | 13.74 | 13.43 | 13.54 | -0.29% | 60,230 | 81,641,844 |
| 2024-02-23 | 13.36 | 13.64 | 13.23 | 13.58 | +0.97% | 63,996 | 86,119,730 |
| 2024-02-22 | 13.12 | 13.52 | 13.08 | 13.45 | +1.51% | 61,905 | 82,808,501 |
| 2024-02-21 | 12.85 | 13.5 | 12.8 | 13.25 | +1.69% | 66,914 | 88,980,620 |
| 2024-02-20 | 13 | 13.23 | 12.72 | 13.03 | -0.15% | 48,540 | 63,194,965 |
| 2024-02-19 | 12.88 | 13.11 | 12.6 | 13.05 | +2.03% | 70,540 | 90,987,425 |
| 2024-02-08 | 12.05 | 12.98 | 11.97 | 12.79 | +6.67% | 87,954 | 109,948,898 |
| 2024-02-07 | 12.04 | 12.62 | 11.68 | 11.99 | -1.07% | 92,919 | 113,060,138 |
| 2024-02-06 | 11.11 | 12.3 | 10.58 | 12.12 | +7.83% | 112,388 | 128,474,323 |
| 2024-02-05 | 12.3 | 12.3 | 11.23 | 11.24 | -9.94% | 145,243 | 168,197,189 |
| 2024-02-02 | 12.72 | 13.38 | 11.91 | 12.48 | -2.8% | 110,218 | 139,479,908 |
| 2024-02-01 | 13.24 | 13.26 | 12.8 | 12.84 | -3.53% | 94,647 | 122,628,531 |
| 2024-01-31 | 13.71 | 13.82 | 13.05 | 13.31 | -3.41% | 112,968 | 151,368,435 |
| 2024-01-30 | 13.9 | 14.34 | 13.77 | 13.78 | -2.96% | 78,070 | 109,333,288 |
| 2024-01-29 | 14.38 | 14.8 | 14.19 | 14.2 | -1.39% | 115,452 | 166,741,674 |
| 2024-01-26 | 14.35 | 14.8 | 14.27 | 14.4 | +0.35% | 108,958 | 157,735,385 |
| 2024-01-25 | 13.4 | 14.44 | 13.38 | 14.35 | +6.77% | 134,135 | 188,186,178 |
| 2024-01-24 | 12.69 | 13.53 | 12.45 | 13.44 | +5.91% | 120,076 | 155,580,130 |
| 2024-01-23 | 12.75 | 12.82 | 12.34 | 12.69 | -1.17% | 87,056 | 109,429,384 |
| 2024-01-22 | 13.79 | 13.8 | 12.73 | 12.84 | -7.56% | 80,510 | 106,632,334 |
| 2024-01-19 | 13.84 | 14.05 | 13.6 | 13.89 | +0.36% | 60,114 | 83,286,758 |
| 2024-01-18 | 14.08 | 14.15 | 13.4 | 13.84 | -2.19% | 116,968 | 160,048,151 |
| 2024-01-17 | 14.5 | 14.6 | 14.12 | 14.15 | -2.75% | 58,117 | 83,293,050 |
| 2024-01-16 | 14.5 | 14.65 | 14.3 | 14.55 | +0.21% | 63,305 | 91,479,635 |
| 2024-01-15 | 14.6 | 14.78 | 14.44 | 14.52 | -0.75% | 65,950 | 96,173,016 |
| 2024-01-12 | 14.75 | 15.09 | 14.62 | 14.63 | -0.88% | 82,740 | 122,878,734 |
| 2024-01-11 | 14.5 | 15.04 | 14.4 | 14.76 | +1.72% | 85,179 | 125,601,442 |
| 2024-01-10 | 14.48 | 14.89 | 14.24 | 14.51 | -0.07% | 96,422 | 140,738,018 |
| 2024-01-09 | 14.55 | 14.94 | 14.4 | 14.52 | -0.68% | 104,069 | 152,115,430 |
| 2024-01-08 | 14.8 | 15.06 | 14.52 | 14.62 | -3.11% | 131,997 | 195,078,779 |
| 2024-01-05 | 14.94 | 15.77 | 14.68 | 15.09 | +0.73% | 207,917 | 317,128,526 |
| 2024-01-04 | 15.15 | 15.16 | 14.8 | 14.98 | -2.28% | 148,317 | 221,930,959 |
| 2024-01-03 | 14.43 | 15.59 | 14.36 | 15.33 | +5.22% | 260,070 | 391,833,467 |
| 2024-01-02 | 14.96 | 14.99 | 14.5 | 14.57 | +0.21% | 185,313 | 273,537,855 |
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：