股票概览
15.37
+0.13%
+0.02
15.33
开盘价
15.53
最高价
15.22
最低价
236,763
成交量
数据更新至: 2024-12-31
技术指标
15.41
MA5 (5日均线)
15.60
MA10 (10日均线)
16.26
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 | 15.33 | 15.53 | 15.22 | 15.37 | +0.13% | 236,763 | 364,408,298 |
| 2024-12-30 | 15.43 | 15.58 | 15.32 | 15.35 | -0.45% | 225,383 | 347,998,275 |
| 2024-12-27 | 15.56 | 15.66 | 15.4 | 15.42 | -0.84% | 166,624 | 258,512,316 |
| 2024-12-26 | 15.36 | 15.7 | 15.29 | 15.55 | +1.3% | 256,066 | 398,834,555 |
| 2024-12-25 | 15.8 | 15.8 | 15.29 | 15.35 | -2.6% | 212,046 | 327,606,812 |
| 2024-12-24 | 15.66 | 15.83 | 15.56 | 15.76 | +0.13% | 246,199 | 385,974,286 |
| 2024-12-23 | 15.78 | 15.93 | 15.59 | 15.74 | +0.9% | 244,940 | 386,576,033 |
| 2024-12-20 | 15.69 | 15.9 | 15.56 | 15.6 | -1.02% | 245,689 | 386,025,610 |
| 2024-12-19 | 15.85 | 15.9 | 15.47 | 15.76 | -2.05% | 291,013 | 458,265,149 |
| 2024-12-18 | 16.22 | 16.29 | 15.94 | 16.09 | -0.74% | 221,857 | 356,616,560 |
| 2024-12-17 | 16.59 | 16.74 | 16.2 | 16.21 | -2.29% | 220,457 | 361,291,732 |
| 2024-12-16 | 16.73 | 17.12 | 16.34 | 16.59 | -1.95% | 435,480 | 721,582,337 |
| 2024-12-13 | 16.97 | 17.22 | 16.7 | 16.92 | -2.08% | 942,575 | 1,594,147,185 |
| 2024-12-12 | 17.39 | 17.69 | 17.15 | 17.28 | +0.06% | 413,636 | 718,732,010 |
| 2024-12-11 | 17.4 | 17.58 | 17.23 | 17.27 | +0.47% | 248,736 | 432,830,869 |
| 2024-12-10 | 17.38 | 17.61 | 17.17 | 17.19 | +0.23% | 268,031 | 465,487,078 |
| 2024-12-09 | 16.96 | 17.3 | 16.87 | 17.15 | +1.9% | 198,778 | 340,539,984 |
| 2024-12-06 | 16.71 | 17.02 | 16.66 | 16.83 | +0.24% | 169,104 | 285,190,197 |
| 2024-12-05 | 16.84 | 16.95 | 16.67 | 16.79 | -0.89% | 132,631 | 222,797,705 |
| 2024-12-04 | 16.89 | 17.09 | 16.73 | 16.94 | +0.24% | 153,259 | 259,879,901 |
| 2024-12-03 | 16.7 | 16.9 | 16.55 | 16.9 | +1.32% | 178,957 | 299,424,098 |
| 2024-12-02 | 16.58 | 16.78 | 16.35 | 16.68 | +2.46% | 327,259 | 542,475,162 |
| 2024-11-29 | 16.05 | 16.31 | 16.03 | 16.28 | +1.24% | 204,315 | 331,151,310 |
| 2024-11-28 | 16.24 | 16.47 | 16.05 | 16.08 | -1.89% | 212,729 | 344,154,268 |
| 2024-11-27 | 16.12 | 16.39 | 15.9 | 16.39 | +1.74% | 149,713 | 241,870,359 |
| 2024-11-26 | 16.42 | 16.48 | 16.05 | 16.11 | -3.13% | 260,016 | 422,053,772 |
| 2024-11-25 | 17.04 | 17.39 | 16.42 | 16.63 | -2.46% | 265,292 | 447,706,741 |
| 2024-11-22 | 17.37 | 17.38 | 16.93 | 17.05 | -1.22% | 258,986 | 443,808,437 |
| 2024-11-21 | 16.87 | 17.3 | 16.86 | 17.26 | +2.37% | 272,507 | 465,318,963 |
| 2024-11-20 | 16.77 | 17 | 16.55 | 16.86 | +1.2% | 302,591 | 508,752,565 |
| 2024-11-19 | 16.4 | 16.85 | 16.4 | 16.66 | +3.03% | 275,973 | 458,424,766 |
| 2024-11-18 | 16.69 | 16.83 | 16.05 | 16.17 | -1.76% | 355,460 | 583,355,387 |
| 2024-11-15 | 16.66 | 17.02 | 16.45 | 16.46 | -0.78% | 303,873 | 508,806,760 |
| 2024-11-14 | 16.52 | 16.87 | 16.38 | 16.59 | -0.42% | 243,762 | 406,736,558 |
| 2024-11-13 | 16.4 | 16.88 | 16.37 | 16.66 | +1.65% | 320,091 | 535,165,005 |
| 2024-11-12 | 16.16 | 16.71 | 16.11 | 16.39 | -0.67% | 478,102 | 787,730,491 |
| 2024-11-11 | 16.5 | 16.58 | 16.19 | 16.5 | -1.67% | 417,733 | 684,300,257 |
| 2024-11-08 | 17.28 | 17.38 | 16.6 | 16.78 | -1.93% | 591,359 | 1,000,170,776 |
| 2024-11-07 | 17 | 17.14 | 16.4 | 17.11 | -4.15% | 676,307 | 1,138,246,002 |
| 2024-11-06 | 18.15 | 18.41 | 17.7 | 17.85 | -1.76% | 503,528 | 908,070,071 |
| 2024-11-05 | 17.95 | 18.19 | 17.78 | 18.17 | +0.83% | 340,968 | 613,791,427 |
| 2024-11-04 | 17.9 | 18.14 | 17.75 | 18.02 | +0.11% | 274,783 | 493,224,967 |
| 2024-11-01 | 17.78 | 18.33 | 17.72 | 18 | -0.33% | 317,922 | 574,044,970 |
| 2024-10-31 | 18.52 | 18.69 | 18 | 18.06 | -3.47% | 422,234 | 771,068,445 |
| 2024-10-30 | 19 | 19.07 | 18.36 | 18.71 | +0.32% | 349,230 | 654,723,429 |
| 2024-10-29 | 18.35 | 19.03 | 18.1 | 18.65 | +1.75% | 372,500 | 695,102,041 |
| 2024-10-28 | 18.25 | 18.46 | 18.18 | 18.33 | -0.16% | 283,736 | 519,275,608 |
| 2024-10-25 | 18.6 | 18.74 | 18.25 | 18.36 | -2.29% | 268,844 | 494,596,160 |
| 2024-10-24 | 18.83 | 19.09 | 18.46 | 18.79 | -2.59% | 414,764 | 777,077,611 |
| 2024-10-23 | 19.72 | 19.99 | 19.25 | 19.29 | -0.62% | 410,582 | 801,409,379 |
| 2024-10-22 | 19.3 | 19.72 | 18.96 | 19.41 | +0.05% | 361,023 | 701,598,055 |
| 2024-10-21 | 19.19 | 19.62 | 18.91 | 19.4 | +3.03% | 486,367 | 939,302,570 |
| 2024-10-18 | 18.5 | 19.1 | 18.5 | 18.83 | +3.18% | 701,883 | 1,320,928,493 |
| 2024-10-17 | 18.2 | 18.48 | 18.01 | 18.25 | +0.16% | 482,538 | 880,992,527 |
| 2024-10-16 | 17.6 | 18.28 | 17.51 | 18.22 | +4.23% | 584,581 | 1,054,760,169 |
| 2024-10-15 | 17.82 | 17.93 | 17.42 | 17.48 | -3.37% | 428,637 | 756,302,925 |
| 2024-10-14 | 17.31 | 18.29 | 17.15 | 18.09 | +3.14% | 608,034 | 1,090,414,985 |
| 2024-10-11 | 17.4 | 18.09 | 17.28 | 17.54 | +1.86% | 629,609 | 1,117,102,950 |
| 2024-10-10 | 16.72 | 17.6 | 16.72 | 17.22 | +0.94% | 645,792 | 1,114,642,072 |
| 2024-10-09 | 17.85 | 18.56 | 16.96 | 17.06 | -6.72% | 843,942 | 1,501,314,794 |
| 2024-10-08 | 19.67 | 20 | 17.4 | 18.29 | -1.72% | 1,568,373 | 2,913,926,991 |
| 2024-09-30 | 17.47 | 19.07 | 17 | 18.61 | +5.02% | 1,257,358 | 2,248,459,855 |
| 2024-09-27 | 17.47 | 17.88 | 16.41 | 17.72 | +1.61% | 1,065,201 | 1,815,499,743 |
| 2024-09-26 | 17.32 | 17.45 | 17.09 | 17.44 | +1.04% | 242,985 | 420,226,542 |
| 2024-09-25 | 17.15 | 17.68 | 17.13 | 17.26 | +2.37% | 348,475 | 606,702,487 |
| 2024-09-24 | 16.99 | 17.14 | 16.58 | 16.86 | -0.82% | 394,407 | 666,321,332 |
| 2024-09-23 | 16.85 | 17.3 | 16.81 | 17 | +2.04% | 301,879 | 514,546,171 |
| 2024-09-20 | 16.1 | 16.75 | 16.02 | 16.66 | +3.09% | 248,890 | 411,317,190 |
| 2024-09-19 | 16.18 | 16.22 | 15.64 | 16.16 | -0.12% | 310,293 | 493,612,065 |
| 2024-09-18 | 16.69 | 16.97 | 15.67 | 16.18 | -3.11% | 297,014 | 482,357,831 |
| 2024-09-13 | 16.44 | 16.79 | 16.31 | 16.7 | +4.44% | 329,036 | 546,646,598 |
| 2024-09-12 | 15.77 | 16.12 | 15.66 | 15.99 | +0.19% | 162,073 | 258,164,707 |
| 2024-09-11 | 15.52 | 16.02 | 15.52 | 15.96 | +2.5% | 230,286 | 363,317,802 |
| 2024-09-10 | 15.46 | 15.59 | 15.28 | 15.57 | +1.04% | 164,318 | 253,903,441 |
| 2024-09-09 | 15.56 | 15.59 | 15.07 | 15.41 | -2.22% | 233,144 | 356,642,299 |
| 2024-09-06 | 15.43 | 15.84 | 15.38 | 15.76 | +2.07% | 239,289 | 375,745,936 |
| 2024-09-05 | 15.32 | 15.57 | 15.23 | 15.44 | +0.72% | 182,447 | 281,201,000 |
| 2024-09-04 | 15.4 | 15.62 | 15.2 | 15.33 | -0.33% | 195,635 | 301,026,901 |
| 2024-09-03 | 15.7 | 15.77 | 15.31 | 15.38 | -2.97% | 305,539 | 472,484,682 |
| 2024-09-02 | 15.93 | 15.93 | 15.31 | 15.85 | -1.31% | 405,849 | 634,885,739 |
| 2024-08-30 | 16.8 | 16.85 | 15.99 | 16.06 | -5.14% | 613,512 | 995,030,136 |
| 2024-08-29 | 16.5 | 17.09 | 16.45 | 16.93 | +2.23% | 176,585 | 297,162,782 |
| 2024-08-28 | 17 | 17.45 | 16.46 | 16.56 | -2.7% | 224,253 | 378,497,693 |
| 2024-08-27 | 17.16 | 17.3 | 16.79 | 17.02 | -1.39% | 155,812 | 265,024,009 |
| 2024-08-26 | 17.7 | 17.73 | 16.89 | 17.26 | -1.6% | 197,161 | 338,416,707 |
| 2024-08-23 | 17.38 | 17.62 | 17.25 | 17.54 | -0.79% | 123,096 | 214,586,393 |
| 2024-08-22 | 17.89 | 18.04 | 17.57 | 17.68 | -2% | 182,890 | 324,509,199 |
| 2024-08-21 | 17.53 | 18.17 | 17.31 | 18.04 | +3.62% | 255,384 | 457,602,958 |
| 2024-08-20 | 17.49 | 17.6 | 17.07 | 17.41 | -0.74% | 165,548 | 287,261,902 |
| 2024-08-19 | 17 | 17.8 | 17 | 17.54 | +4.84% | 334,822 | 588,847,246 |
| 2024-08-16 | 17.23 | 17.29 | 16.4 | 16.73 | -2.9% | 322,967 | 538,534,551 |
| 2024-08-15 | 17.05 | 17.32 | 16.96 | 17.23 | -0.23% | 123,679 | 212,031,420 |
| 2024-08-14 | 17.44 | 17.74 | 17.25 | 17.27 | -1.14% | 102,140 | 177,979,021 |
| 2024-08-13 | 17.7 | 17.86 | 17.27 | 17.47 | +0.92% | 186,844 | 328,075,935 |
| 2024-08-12 | 17.18 | 17.48 | 17 | 17.31 | +0.93% | 107,481 | 185,177,212 |
| 2024-08-09 | 17.37 | 17.45 | 17.1 | 17.15 | +0.35% | 130,068 | 225,085,617 |
| 2024-08-08 | 17.24 | 17.25 | 16.82 | 17.09 | -1.16% | 187,930 | 320,219,403 |
| 2024-08-07 | 17.27 | 17.6 | 17.11 | 17.29 | -0.46% | 167,736 | 291,572,143 |
| 2024-08-06 | 17.63 | 17.9 | 17.11 | 17.37 | -1.75% | 312,832 | 544,364,593 |
| 2024-08-05 | 17.35 | 18.18 | 17.1 | 17.68 | -0.84% | 364,994 | 645,132,520 |
| 2024-08-02 | 17.95 | 18.09 | 17.32 | 17.83 | -1.22% | 299,782 | 530,863,476 |
| 2024-08-01 | 18.06 | 18.31 | 17.87 | 18.05 | +1.52% | 265,928 | 481,041,900 |
| 2024-07-31 | 17.18 | 17.99 | 17.16 | 17.78 | +3.98% | 261,798 | 461,066,368 |
| 2024-07-30 | 16.96 | 17.16 | 16.63 | 17.1 | +0.41% | 127,763 | 216,462,839 |
| 2024-07-29 | 17.2 | 17.65 | 16.91 | 17.03 | +0.77% | 235,711 | 405,615,817 |
| 2024-07-26 | 16.67 | 17.22 | 16.61 | 16.9 | +0.84% | 219,379 | 370,767,952 |
| 2024-07-25 | 16.88 | 17.08 | 16.52 | 16.76 | -2.61% | 338,386 | 566,500,001 |
| 2024-07-24 | 17.06 | 17.26 | 16.78 | 17.21 | +1.18% | 244,127 | 415,968,315 |
| 2024-07-23 | 18.16 | 18.28 | 16.9 | 17.01 | -6.38% | 391,030 | 677,631,106 |
| 2024-07-22 | 17.92 | 18.35 | 17.55 | 18.17 | +0.17% | 329,175 | 591,048,841 |
| 2024-07-19 | 18 | 18.24 | 17.6 | 18.14 | -2.73% | 301,379 | 542,370,248 |
| 2024-07-18 | 18.42 | 18.71 | 18.2 | 18.65 | 0% | 296,104 | 545,937,703 |
| 2024-07-17 | 19.39 | 19.59 | 18.37 | 18.65 | -1.37% | 506,128 | 957,776,278 |
| 2024-07-16 | 18.14 | 19.1 | 18.11 | 18.91 | +4.76% | 462,517 | 868,932,696 |
| 2024-07-15 | 17.15 | 18.17 | 17.09 | 18.05 | +3.56% | 423,101 | 756,267,801 |
| 2024-07-12 | 18.6 | 18.8 | 17.27 | 17.43 | -3.81% | 445,877 | 789,475,781 |
| 2024-07-11 | 17.78 | 18.21 | 17.55 | 18.12 | +2.43% | 352,722 | 633,334,186 |
| 2024-07-10 | 18.14 | 18.3 | 17.57 | 17.69 | -2.27% | 311,810 | 559,012,444 |
| 2024-07-09 | 18 | 18.23 | 17.8 | 18.1 | +0.33% | 235,147 | 424,104,466 |
| 2024-07-08 | 18 | 18.44 | 17.94 | 18.04 | +0.5% | 434,594 | 789,528,493 |
| 2024-07-05 | 16.84 | 18.03 | 16.78 | 17.95 | +6.72% | 478,309 | 839,443,194 |
| 2024-07-04 | 16.93 | 17.26 | 16.77 | 16.82 | +1.33% | 454,290 | 771,832,125 |
| 2024-07-03 | 16.82 | 17 | 16.44 | 16.6 | -1.54% | 288,425 | 479,247,884 |
| 2024-07-02 | 16.9 | 17.25 | 16.64 | 16.86 | -0.53% | 302,320 | 510,473,836 |
| 2024-07-01 | 16.22 | 17.03 | 16.22 | 16.95 | +4.05% | 368,433 | 614,749,035 |
| 2024-06-28 | 15.84 | 16.44 | 15.67 | 16.29 | +3.69% | 302,408 | 488,179,971 |
| 2024-06-27 | 15.94 | 15.94 | 15.65 | 15.71 | -2.42% | 251,190 | 395,680,155 |
| 2024-06-26 | 16.16 | 16.22 | 15.84 | 16.1 | -0.98% | 287,621 | 459,778,161 |
| 2024-06-25 | 16.27 | 16.52 | 16.11 | 16.26 | -0.12% | 232,447 | 378,630,997 |
| 2024-06-24 | 16.51 | 16.74 | 16.21 | 16.28 | -3.55% | 318,074 | 523,437,567 |
| 2024-06-21 | 17.31 | 17.38 | 16.8 | 16.88 | -0.06% | 354,625 | 604,881,119 |
| 2024-06-20 | 16.77 | 17.19 | 16.66 | 16.89 | +1.14% | 371,334 | 629,005,702 |
| 2024-06-19 | 16.44 | 17.07 | 16.36 | 16.7 | +1.83% | 482,837 | 809,973,974 |
| 2024-06-18 | 16.6 | 16.68 | 16.28 | 16.4 | -1.2% | 469,581 | 771,005,263 |
| 2024-06-17 | 16.96 | 17 | 16.43 | 16.6 | -1.13% | 496,050 | 824,335,948 |
| 2024-06-14 | 17.06 | 17.15 | 16.73 | 16.79 | -1.98% | 573,340 | 970,618,711 |
| 2024-06-13 | 17.58 | 17.58 | 16.57 | 17.13 | -2.84% | 875,503 | 1,482,852,794 |
| 2024-06-12 | 17.53 | 17.82 | 17.44 | 17.63 | +0.23% | 347,459 | 612,356,315 |
| 2024-06-11 | 17.9 | 18.03 | 17.33 | 17.59 | -5.18% | 532,243 | 936,639,411 |
| 2024-06-07 | 18.81 | 18.88 | 18.18 | 18.55 | 0% | 249,604 | 462,567,161 |
| 2024-06-06 | 18.2 | 18.79 | 18.2 | 18.55 | +3.4% | 330,742 | 613,501,074 |
| 2024-06-05 | 18.23 | 18.4 | 17.88 | 17.94 | -3.81% | 404,411 | 732,538,346 |
| 2024-06-04 | 18.22 | 18.78 | 18.01 | 18.65 | +1.25% | 378,200 | 697,105,544 |
| 2024-06-03 | 18.78 | 18.89 | 18.15 | 18.42 | -4.81% | 455,481 | 843,710,788 |
| 2024-05-31 | 18.61 | 19.35 | 18.52 | 19.35 | +4.65% | 373,264 | 707,428,475 |
| 2024-05-30 | 19.23 | 19.35 | 18.34 | 18.49 | -4.79% | 396,534 | 740,005,312 |
| 2024-05-29 | 19.06 | 19.94 | 18.9 | 19.42 | +2.32% | 382,503 | 744,093,830 |
| 2024-05-28 | 19.22 | 19.4 | 18.92 | 18.98 | -0.11% | 268,662 | 514,265,880 |
| 2024-05-27 | 18.81 | 19.35 | 18.81 | 19 | +1.12% | 253,654 | 484,692,866 |
| 2024-05-24 | 18.49 | 18.94 | 18.45 | 18.79 | +0.43% | 267,436 | 501,477,020 |
| 2024-05-23 | 18.31 | 19.21 | 18.12 | 18.71 | -2.09% | 402,849 | 755,956,621 |
| 2024-05-22 | 19.57 | 19.65 | 19.08 | 19.11 | -2.1% | 240,868 | 464,882,510 |
| 2024-05-21 | 20.54 | 20.89 | 19.48 | 19.52 | -5.88% | 426,392 | 847,140,550 |
| 2024-05-20 | 19.6 | 21 | 19.52 | 20.74 | +8.59% | 526,318 | 1,063,911,116 |
| 2024-05-17 | 18.9 | 19.15 | 18.61 | 19.1 | +0.1% | 236,751 | 445,879,237 |
| 2024-05-16 | 19.8 | 19.89 | 19.01 | 19.08 | -1.14% | 318,940 | 618,381,040 |
| 2024-05-15 | 19.07 | 19.89 | 18.89 | 19.3 | +1.53% | 322,175 | 627,671,609 |
| 2024-05-14 | 18.71 | 19.16 | 18.7 | 19.01 | +1.39% | 249,853 | 473,728,815 |
| 2024-05-13 | 18.99 | 19.17 | 18.5 | 18.75 | -2.65% | 375,919 | 707,926,980 |
| 2024-05-10 | 19.34 | 19.39 | 18.8 | 19.26 | +1.37% | 443,983 | 848,073,427 |
| 2024-05-09 | 18.58 | 19.18 | 18.58 | 19 | +1.55% | 303,731 | 575,346,905 |
| 2024-05-08 | 18.3 | 18.89 | 18.11 | 18.71 | +0.81% | 412,248 | 764,817,931 |
| 2024-05-07 | 18.75 | 19.03 | 18.45 | 18.56 | +0.05% | 351,784 | 656,912,185 |
| 2024-05-06 | 18.25 | 18.7 | 17.91 | 18.55 | +0.16% | 661,891 | 1,203,302,285 |
| 2024-04-30 | 18.45 | 18.94 | 18.36 | 18.52 | +0.65% | 329,887 | 615,032,255 |
| 2024-04-29 | 18.7 | 18.99 | 18.2 | 18.4 | -3.66% | 559,864 | 1,033,936,868 |
| 2024-04-26 | 18.55 | 19.18 | 18.38 | 19.1 | +3.58% | 456,679 | 862,680,446 |
| 2024-04-25 | 18.37 | 18.96 | 18.19 | 18.44 | -0.65% | 431,463 | 800,901,684 |
| 2024-04-24 | 18.21 | 18.62 | 18.06 | 18.56 | +3.63% | 507,474 | 929,571,176 |
| 2024-04-23 | 18.26 | 18.3 | 17.76 | 17.91 | -4.78% | 502,223 | 903,648,278 |
| 2024-04-22 | 19.35 | 19.62 | 18.72 | 18.81 | -3.93% | 445,875 | 849,276,611 |
| 2024-04-19 | 19.31 | 20 | 19.27 | 19.58 | +1.45% | 464,966 | 914,077,327 |
| 2024-04-18 | 19.41 | 19.46 | 18.68 | 19.3 | -2.28% | 683,916 | 1,301,490,923 |
| 2024-04-17 | 19.35 | 19.88 | 19.35 | 19.75 | +1.91% | 311,729 | 613,465,558 |
| 2024-04-16 | 20.46 | 20.6 | 19.3 | 19.38 | -4.53% | 494,125 | 982,773,553 |
| 2024-04-15 | 19.72 | 20.47 | 19.26 | 20.3 | -2.17% | 598,059 | 1,188,485,854 |
| 2024-04-12 | 20.29 | 21.04 | 19.8 | 20.75 | +6.3% | 555,321 | 1,135,554,278 |
| 2024-04-11 | 18.58 | 20.4 | 18.53 | 19.52 | +2.95% | 516,954 | 1,009,512,800 |
| 2024-04-10 | 18.85 | 19.09 | 18.45 | 18.96 | +3.38% | 470,677 | 887,704,916 |
| 2024-04-09 | 18.74 | 18.8 | 18.11 | 18.34 | -2.13% | 368,555 | 677,410,487 |
| 2024-04-08 | 18.91 | 19.42 | 18.45 | 18.74 | +1.52% | 532,783 | 1,011,138,807 |
| 2024-04-03 | 18.69 | 18.71 | 18.19 | 18.46 | +1.54% | 327,715 | 605,441,896 |
| 2024-04-02 | 18.3 | 18.53 | 18.02 | 18.18 | -2.36% | 308,968 | 562,490,954 |
| 2024-04-01 | 18.37 | 18.69 | 18 | 18.62 | +2.93% | 368,141 | 675,872,572 |
| 2024-03-29 | 17.32 | 18.16 | 17.22 | 18.09 | +6.91% | 515,934 | 918,493,877 |
| 2024-03-28 | 16.79 | 16.99 | 16.55 | 16.92 | +0.95% | 259,954 | 435,858,542 |
| 2024-03-27 | 16.65 | 16.99 | 16.48 | 16.76 | +1.21% | 293,210 | 492,412,424 |
| 2024-03-26 | 16.66 | 16.81 | 16.37 | 16.56 | -1.02% | 186,013 | 308,210,867 |
| 2024-03-25 | 16.54 | 16.93 | 16.4 | 16.73 | +2.01% | 316,254 | 528,297,681 |
| 2024-03-22 | 16.56 | 16.66 | 16.25 | 16.4 | -2.44% | 230,521 | 377,786,689 |
| 2024-03-21 | 17 | 17.11 | 16.6 | 16.81 | +2.75% | 280,311 | 472,114,310 |
| 2024-03-20 | 16.48 | 16.56 | 16.27 | 16.36 | -1.21% | 189,267 | 310,019,213 |
| 2024-03-19 | 16.59 | 16.83 | 16.48 | 16.56 | -0.78% | 188,737 | 313,840,490 |
| 2024-03-18 | 16.46 | 16.73 | 16.2 | 16.69 | +0.36% | 291,961 | 481,127,628 |
| 2024-03-15 | 16.04 | 16.65 | 15.85 | 16.63 | +3.55% | 298,042 | 486,520,317 |
| 2024-03-14 | 16.08 | 16.37 | 15.97 | 16.06 | +0.82% | 250,330 | 405,038,528 |
| 2024-03-13 | 15.9 | 16.04 | 15.55 | 15.93 | -1.12% | 417,271 | 657,746,486 |
| 2024-03-12 | 16.51 | 16.65 | 15.95 | 16.11 | -3.36% | 369,773 | 597,225,661 |
| 2024-03-11 | 16.83 | 16.84 | 16.42 | 16.67 | -0.3% | 259,581 | 430,733,614 |
| 2024-03-08 | 16.72 | 16.79 | 16.2 | 16.72 | +0.48% | 334,307 | 551,251,101 |
| 2024-03-07 | 16.07 | 16.74 | 16.06 | 16.64 | +4.33% | 557,780 | 921,036,893 |
| 2024-03-06 | 15.82 | 16.03 | 15.7 | 15.95 | +1.27% | 287,960 | 458,415,841 |
| 2024-03-05 | 15.73 | 16.04 | 15.6 | 15.75 | +1.94% | 561,770 | 891,995,706 |
| 2024-03-04 | 15.53 | 15.76 | 15.4 | 15.45 | +1.38% | 335,083 | 521,805,915 |
| 2024-03-01 | 14.92 | 15.27 | 14.85 | 15.24 | +1.74% | 344,446 | 519,861,150 |
| 2024-02-29 | 14.72 | 15.03 | 14.71 | 14.98 | +1.22% | 196,749 | 293,866,161 |
| 2024-02-28 | 14.75 | 15.03 | 14.7 | 14.8 | -0.07% | 267,080 | 398,833,588 |
| 2024-02-27 | 14.41 | 14.9 | 14.39 | 14.81 | +2.28% | 262,859 | 387,559,438 |
| 2024-02-26 | 14.61 | 14.74 | 14.46 | 14.48 | -0.62% | 205,696 | 299,793,472 |
| 2024-02-23 | 14.73 | 14.78 | 14.47 | 14.57 | -1.29% | 247,880 | 361,258,239 |
| 2024-02-22 | 14.75 | 14.87 | 14.62 | 14.76 | 0% | 181,139 | 266,668,946 |
| 2024-02-21 | 14.85 | 15.08 | 14.73 | 14.76 | -1.4% | 265,624 | 395,926,219 |
| 2024-02-20 | 14.38 | 15.05 | 14.31 | 14.97 | +3.38% | 301,937 | 444,814,899 |
| 2024-02-19 | 14.65 | 14.76 | 14.25 | 14.48 | -2.75% | 410,267 | 592,024,944 |
| 2024-02-08 | 15.1 | 15.35 | 14.54 | 14.89 | -1.13% | 448,231 | 675,669,698 |
| 2024-02-07 | 14.63 | 15.09 | 14.52 | 15.06 | +3.01% | 427,513 | 638,554,805 |
| 2024-02-06 | 13.85 | 14.63 | 13.6 | 14.62 | +4.88% | 323,255 | 464,296,255 |
| 2024-02-05 | 13.99 | 14.2 | 13.65 | 13.94 | -1.27% | 209,411 | 291,130,634 |
| 2024-02-02 | 13.91 | 14.27 | 13.7 | 14.12 | +2.69% | 202,712 | 285,593,716 |
| 2024-02-01 | 13.98 | 14.09 | 13.72 | 13.75 | -2.34% | 143,761 | 199,466,011 |
| 2024-01-31 | 14.08 | 14.28 | 13.76 | 14.08 | 0% | 230,017 | 323,288,020 |
| 2024-01-30 | 14.03 | 14.3 | 13.99 | 14.08 | -0.35% | 164,696 | 233,460,395 |
| 2024-01-29 | 14.01 | 14.32 | 14.01 | 14.13 | +0.14% | 143,975 | 204,207,162 |
| 2024-01-26 | 13.87 | 14.25 | 13.75 | 14.11 | +1.51% | 197,010 | 277,713,275 |
| 2024-01-25 | 13.85 | 14.07 | 13.7 | 13.9 | +0.87% | 184,084 | 255,098,610 |
| 2024-01-24 | 13.19 | 13.85 | 13.19 | 13.78 | +4% | 277,185 | 375,015,996 |
| 2024-01-23 | 13 | 13.3 | 12.88 | 13.25 | +0.91% | 157,597 | 207,117,845 |
| 2024-01-22 | 13.85 | 13.85 | 12.91 | 13.13 | -5.06% | 196,364 | 262,387,800 |
| 2024-01-19 | 13.8 | 13.96 | 13.65 | 13.83 | -0.65% | 152,697 | 211,338,844 |
| 2024-01-18 | 13.85 | 13.96 | 13.34 | 13.92 | +0.07% | 334,065 | 454,824,647 |
| 2024-01-17 | 14.14 | 14.22 | 13.91 | 13.91 | -2.59% | 207,505 | 292,141,923 |
| 2024-01-16 | 14.41 | 14.46 | 14.02 | 14.28 | -1.18% | 167,056 | 237,253,302 |
| 2024-01-15 | 14.44 | 14.77 | 14.39 | 14.45 | +0.14% | 149,927 | 218,128,849 |
| 2024-01-12 | 14.18 | 14.56 | 14.18 | 14.43 | +1.33% | 117,552 | 169,785,883 |
| 2024-01-11 | 14.46 | 14.5 | 14.18 | 14.24 | -1.52% | 149,583 | 213,837,397 |
| 2024-01-10 | 14.55 | 14.64 | 14.41 | 14.46 | -0.69% | 97,326 | 141,229,877 |
| 2024-01-09 | 14.56 | 14.69 | 14.46 | 14.56 | -0.41% | 119,997 | 174,597,714 |
| 2024-01-08 | 14.87 | 14.89 | 14.59 | 14.62 | -1.88% | 153,532 | 225,657,174 |
| 2024-01-05 | 15.05 | 15.23 | 14.88 | 14.9 | -1.52% | 112,893 | 169,780,618 |
| 2024-01-04 | 14.88 | 15.17 | 14.84 | 15.13 | +0.67% | 186,702 | 281,146,000 |
| 2024-01-03 | 14.8 | 15.22 | 14.72 | 15.03 | +1.28% | 381,533 | 574,405,020 |
| 2024-01-02 | 14.85 | 15.14 | 14.61 | 14.84 | -1.07% | 219,001 | 326,473,519 |
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：