股票概览
15.82
+5.05%
+0.76
15.15
开盘价
16.08
最高价
15
最低价
63,997
成交量
数据更新至: 2024-12-31
技术指标
15.27
MA5 (5日均线)
15.48
MA10 (10日均线)
16.03
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 | 15.15 | 16.08 | 15 | 15.82 | +5.05% | 63,997 | 98,884,292 |
| 2024-12-30 | 15.3 | 15.33 | 15.02 | 15.06 | -1.76% | 19,509 | 29,441,917 |
| 2024-12-27 | 15.12 | 15.44 | 15.02 | 15.33 | +1.66% | 21,288 | 32,522,675 |
| 2024-12-26 | 15.06 | 15.27 | 15.06 | 15.08 | +0.2% | 15,969 | 24,210,296 |
| 2024-12-25 | 15.2 | 15.26 | 14.9 | 15.05 | -0.86% | 26,364 | 39,631,649 |
| 2024-12-24 | 15.34 | 15.5 | 15.08 | 15.18 | -1.17% | 36,112 | 54,946,831 |
| 2024-12-23 | 15.9 | 15.92 | 15.28 | 15.36 | -3.4% | 35,663 | 55,293,034 |
| 2024-12-20 | 15.94 | 16.11 | 15.8 | 15.9 | -0.56% | 24,811 | 39,612,522 |
| 2024-12-19 | 15.94 | 16.16 | 15.7 | 15.99 | -0.37% | 27,518 | 43,748,831 |
| 2024-12-18 | 16.18 | 16.35 | 15.92 | 16.05 | -1.17% | 28,283 | 45,460,259 |
| 2024-12-17 | 16.66 | 16.69 | 16.21 | 16.24 | -2.17% | 39,000 | 63,776,193 |
| 2024-12-16 | 16.79 | 16.97 | 16.51 | 16.6 | -1.37% | 27,971 | 46,710,206 |
| 2024-12-13 | 17.01 | 17.05 | 16.6 | 16.83 | -1.35% | 38,458 | 64,866,434 |
| 2024-12-12 | 16.79 | 17.1 | 16.63 | 17.06 | +1.61% | 34,431 | 58,162,793 |
| 2024-12-11 | 16.44 | 16.85 | 16.41 | 16.79 | +2.13% | 32,606 | 54,511,299 |
| 2024-12-10 | 16.6 | 16.73 | 16.4 | 16.44 | +1.29% | 34,147 | 56,608,617 |
| 2024-12-09 | 16.49 | 16.56 | 16.13 | 16.23 | -2.11% | 31,794 | 51,741,747 |
| 2024-12-06 | 16.46 | 16.69 | 16.36 | 16.58 | +0.61% | 21,740 | 35,967,584 |
| 2024-12-05 | 16.51 | 16.53 | 16.25 | 16.48 | -0.06% | 21,079 | 34,567,890 |
| 2024-12-04 | 16.88 | 16.96 | 16.42 | 16.49 | -2.83% | 22,634 | 37,735,671 |
| 2024-12-03 | 16.85 | 17.24 | 16.76 | 16.97 | +0.77% | 35,657 | 60,578,177 |
| 2024-12-02 | 16.34 | 16.85 | 16.25 | 16.84 | +3.25% | 30,387 | 50,632,896 |
| 2024-11-29 | 16.1 | 16.38 | 16.01 | 16.31 | +0.99% | 23,983 | 39,016,939 |
| 2024-11-28 | 16.06 | 16.27 | 16.01 | 16.15 | +0.12% | 20,880 | 33,749,851 |
| 2024-11-27 | 16.2 | 16.23 | 15.56 | 16.13 | -0.68% | 24,050 | 38,223,646 |
| 2024-11-26 | 16.18 | 16.5 | 16.11 | 16.24 | +0.37% | 20,707 | 33,800,255 |
| 2024-11-25 | 15.77 | 16.24 | 15.73 | 16.18 | +2.6% | 21,747 | 34,845,204 |
| 2024-11-22 | 16.6 | 16.63 | 15.74 | 15.77 | -4.66% | 27,615 | 44,541,457 |
| 2024-11-21 | 16.47 | 16.79 | 16.39 | 16.54 | +0.36% | 22,449 | 37,224,099 |
| 2024-11-20 | 16.18 | 16.5 | 16.12 | 16.48 | +1.54% | 16,244 | 26,538,184 |
| 2024-11-19 | 16.15 | 16.26 | 15.91 | 16.23 | +0.81% | 19,797 | 31,908,858 |
| 2024-11-18 | 16.36 | 16.6 | 16.03 | 16.1 | -1.23% | 30,847 | 50,509,280 |
| 2024-11-15 | 16.35 | 16.7 | 16.27 | 16.3 | -1.03% | 22,431 | 37,009,700 |
| 2024-11-14 | 16.8 | 16.83 | 16.39 | 16.47 | -2.26% | 20,751 | 34,493,986 |
| 2024-11-13 | 17.1 | 17.27 | 16.64 | 16.85 | -2.03% | 32,660 | 54,979,502 |
| 2024-11-12 | 17.19 | 17.49 | 17.03 | 17.2 | +0.06% | 41,641 | 71,970,740 |
| 2024-11-11 | 16.7 | 17.39 | 16.66 | 17.19 | +2.02% | 43,480 | 74,086,459 |
| 2024-11-08 | 17.2 | 17.28 | 16.71 | 16.85 | -1.4% | 48,558 | 82,021,593 |
| 2024-11-07 | 16.35 | 17.09 | 16.26 | 17.09 | +4.02% | 71,902 | 121,213,598 |
| 2024-11-06 | 16.25 | 16.49 | 16.1 | 16.43 | +0.98% | 52,155 | 85,285,574 |
| 2024-11-05 | 16.13 | 16.27 | 16 | 16.27 | +0.87% | 41,373 | 66,742,027 |
| 2024-11-04 | 15.77 | 16.16 | 15.67 | 16.13 | +2.28% | 38,522 | 61,674,565 |
| 2024-11-01 | 16 | 16.34 | 15.77 | 15.77 | -1.81% | 49,632 | 79,480,102 |
| 2024-10-31 | 16.31 | 16.38 | 16 | 16.06 | -2.55% | 50,719 | 81,793,630 |
| 2024-10-30 | 16.25 | 16.61 | 16.1 | 16.48 | +1.6% | 42,489 | 69,481,005 |
| 2024-10-29 | 16.77 | 16.79 | 16.17 | 16.22 | -3.22% | 45,486 | 74,380,487 |
| 2024-10-28 | 16.28 | 16.76 | 16.25 | 16.76 | +3.14% | 43,753 | 72,444,481 |
| 2024-10-25 | 16.1 | 16.36 | 16 | 16.25 | +1.31% | 31,559 | 51,194,818 |
| 2024-10-24 | 16 | 16.28 | 15.9 | 16.04 | +0.12% | 26,489 | 42,572,819 |
| 2024-10-23 | 16.11 | 16.27 | 15.95 | 16.02 | 0% | 38,439 | 61,916,656 |
| 2024-10-22 | 15.68 | 16.1 | 15.42 | 16.02 | +2.3% | 40,013 | 63,443,592 |
| 2024-10-21 | 15.72 | 15.85 | 15.56 | 15.66 | +0.64% | 45,636 | 71,629,107 |
| 2024-10-18 | 15.38 | 15.83 | 15.23 | 15.56 | +1.1% | 52,749 | 81,792,887 |
| 2024-10-17 | 15.64 | 15.76 | 15.35 | 15.39 | -1.16% | 28,166 | 43,838,524 |
| 2024-10-16 | 15.58 | 15.94 | 15.43 | 15.57 | -0.51% | 27,922 | 43,663,686 |
| 2024-10-15 | 15.82 | 16.1 | 15.63 | 15.65 | -1.57% | 30,537 | 48,410,667 |
| 2024-10-14 | 15.89 | 16.11 | 15.6 | 15.9 | +2.05% | 43,737 | 69,358,765 |
| 2024-10-11 | 16.2 | 16.45 | 15.37 | 15.58 | -3.95% | 46,510 | 73,809,806 |
| 2024-10-10 | 16 | 16.94 | 16 | 16.22 | +3.71% | 87,990 | 145,212,111 |
| 2024-10-09 | 17.12 | 17.2 | 15.64 | 15.64 | -10.01% | 90,462 | 147,218,427 |
| 2024-10-08 | 19.2 | 19.2 | 16.84 | 17.38 | -0.97% | 113,119 | 201,284,280 |
| 2024-09-30 | 16.77 | 17.55 | 16.11 | 17.55 | +8.4% | 90,055 | 152,633,221 |
| 2024-09-27 | 15.54 | 16.19 | 15.44 | 16.19 | +5.82% | 47,200 | 74,790,862 |
| 2024-09-26 | 14.46 | 15.32 | 14.35 | 15.3 | +5.59% | 37,736 | 56,270,867 |
| 2024-09-25 | 14.58 | 14.87 | 14.46 | 14.49 | +0.35% | 30,837 | 45,244,354 |
| 2024-09-24 | 13.84 | 14.44 | 13.71 | 14.44 | +5.4% | 36,599 | 51,585,939 |
| 2024-09-23 | 13.85 | 14.02 | 13.7 | 13.7 | -1.79% | 19,257 | 26,632,261 |
| 2024-09-20 | 14.08 | 14.08 | 13.8 | 13.95 | -0.92% | 20,636 | 28,635,232 |
| 2024-09-19 | 13.72 | 14.21 | 13.72 | 14.08 | +3% | 29,268 | 41,031,613 |
| 2024-09-18 | 14.13 | 14.16 | 13.6 | 13.67 | -3.12% | 25,330 | 34,859,766 |
| 2024-09-13 | 14.24 | 14.3 | 14.1 | 14.11 | -0.98% | 13,807 | 19,570,898 |
| 2024-09-12 | 14.47 | 14.53 | 14.22 | 14.25 | -1.11% | 13,970 | 20,080,493 |
| 2024-09-11 | 14.58 | 14.68 | 14.34 | 14.41 | -1.17% | 16,823 | 24,294,090 |
| 2024-09-10 | 14.7 | 14.79 | 14.29 | 14.58 | -0.41% | 17,237 | 24,985,351 |
| 2024-09-09 | 14.65 | 14.7 | 14.46 | 14.64 | -0.41% | 12,921 | 18,836,212 |
| 2024-09-06 | 14.91 | 14.98 | 14.64 | 14.7 | -1.41% | 13,125 | 19,355,724 |
| 2024-09-05 | 14.89 | 15.06 | 14.55 | 14.91 | +1.08% | 17,583 | 26,153,720 |
| 2024-09-04 | 14.79 | 15.07 | 14.73 | 14.75 | -1.4% | 17,900 | 26,616,578 |
| 2024-09-03 | 14.8 | 15.15 | 14.77 | 14.96 | +1.15% | 17,732 | 26,577,172 |
| 2024-09-02 | 15.08 | 15.28 | 14.79 | 14.79 | -2.18% | 22,299 | 33,512,897 |
| 2024-08-30 | 14.85 | 15.24 | 14.58 | 15.12 | +2.16% | 26,296 | 39,305,361 |
| 2024-08-29 | 14.55 | 14.81 | 14.41 | 14.8 | +1.72% | 22,561 | 33,061,229 |
| 2024-08-28 | 14.46 | 14.72 | 14.3 | 14.55 | +0.62% | 16,029 | 23,309,645 |
| 2024-08-27 | 14.85 | 14.85 | 14.42 | 14.46 | -2.69% | 17,486 | 25,471,026 |
| 2024-08-26 | 14.6 | 14.95 | 14.47 | 14.86 | +1.85% | 19,989 | 29,548,698 |
| 2024-08-23 | 14.8 | 14.94 | 14.41 | 14.59 | -1.62% | 28,415 | 41,463,188 |
| 2024-08-22 | 15.09 | 15.17 | 14.63 | 14.83 | -1.72% | 25,201 | 37,328,579 |
| 2024-08-21 | 15.34 | 15.38 | 15.04 | 15.09 | -1.76% | 18,835 | 28,588,522 |
| 2024-08-20 | 15.71 | 15.77 | 15.32 | 15.36 | -1.92% | 18,757 | 29,018,749 |
| 2024-08-19 | 15.66 | 15.86 | 15.5 | 15.66 | -0.82% | 19,680 | 30,836,880 |
| 2024-08-16 | 16.18 | 16.2 | 15.74 | 15.79 | -2.83% | 30,237 | 47,979,146 |
| 2024-08-15 | 16.29 | 16.56 | 16.15 | 16.25 | +0.12% | 24,283 | 39,588,272 |
| 2024-08-14 | 16.49 | 16.51 | 16.16 | 16.23 | -2.05% | 26,279 | 42,778,628 |
| 2024-08-13 | 16.5 | 16.98 | 16.36 | 16.57 | +0.79% | 34,708 | 57,637,043 |
| 2024-08-12 | 16.39 | 16.89 | 16.37 | 16.44 | +0.61% | 33,999 | 56,452,019 |
| 2024-08-09 | 16.51 | 16.76 | 16.27 | 16.34 | -1.74% | 30,406 | 50,145,720 |
| 2024-08-08 | 16.41 | 16.79 | 16.35 | 16.63 | +1.53% | 36,984 | 61,404,070 |
| 2024-08-07 | 16.88 | 16.96 | 16.38 | 16.38 | -3.42% | 37,889 | 62,671,450 |
| 2024-08-06 | 16.9 | 17.2 | 16.56 | 16.96 | +2.17% | 34,289 | 57,625,964 |
| 2024-08-05 | 16.92 | 17.35 | 16.6 | 16.6 | -1.89% | 57,018 | 96,531,703 |
| 2024-08-02 | 16.52 | 17.49 | 16.36 | 16.92 | +2.42% | 58,236 | 99,266,753 |
| 2024-08-01 | 16.42 | 16.93 | 16.4 | 16.52 | +0.24% | 27,296 | 45,334,143 |
| 2024-07-31 | 15.89 | 16.55 | 15.63 | 16.48 | +3.71% | 34,402 | 55,816,715 |
| 2024-07-30 | 15.31 | 16.36 | 15.2 | 15.89 | +3.52% | 48,747 | 77,209,830 |
| 2024-07-29 | 15.5 | 15.54 | 14.95 | 15.35 | -0.26% | 29,436 | 44,858,764 |
| 2024-07-26 | 14.87 | 15.58 | 14.85 | 15.39 | +3.29% | 50,335 | 76,555,832 |
| 2024-07-25 | 15.21 | 15.4 | 14.67 | 14.9 | -3.18% | 72,149 | 107,709,869 |
| 2024-07-24 | 16.14 | 16.18 | 15.3 | 15.39 | -4.88% | 49,131 | 77,040,300 |
| 2024-07-23 | 16.7 | 16.93 | 16.12 | 16.18 | -2.88% | 27,394 | 45,242,849 |
| 2024-07-22 | 17 | 17.08 | 16.53 | 16.66 | -1.94% | 32,108 | 53,649,445 |
| 2024-07-19 | 16.88 | 17.18 | 16.67 | 16.99 | +0.65% | 32,860 | 55,601,293 |
| 2024-07-18 | 16.68 | 16.9 | 16.37 | 16.88 | +0.18% | 35,448 | 59,045,904 |
| 2024-07-17 | 16.75 | 17.05 | 16.48 | 16.85 | +0.18% | 50,897 | 85,651,276 |
| 2024-07-16 | 15.75 | 17.22 | 15.56 | 16.82 | +6.86% | 86,443 | 142,333,073 |
| 2024-07-15 | 15.49 | 15.89 | 15.45 | 15.74 | +1.61% | 47,705 | 75,066,054 |
| 2024-07-12 | 15.5 | 15.76 | 15.36 | 15.49 | -0.45% | 29,711 | 46,087,345 |
| 2024-07-11 | 15.98 | 16 | 15.5 | 15.56 | -0.38% | 45,014 | 70,473,848 |
| 2024-07-10 | 15.66 | 15.93 | 15.32 | 15.62 | -1.64% | 39,988 | 62,713,931 |
| 2024-07-09 | 16.39 | 16.59 | 15.71 | 15.88 | -4.39% | 63,234 | 101,125,754 |
| 2024-07-08 | 16.55 | 16.93 | 16.35 | 16.61 | +0.79% | 44,094 | 73,302,976 |
| 2024-07-05 | 16.38 | 16.57 | 16.19 | 16.48 | +0.12% | 28,582 | 46,914,917 |
| 2024-07-04 | 16.95 | 16.98 | 16.36 | 16.46 | -3.12% | 41,975 | 69,640,608 |
| 2024-07-03 | 16.4 | 17.18 | 16.16 | 16.99 | +3.03% | 79,132 | 133,099,809 |
| 2024-07-02 | 17.69 | 17.69 | 16.37 | 16.49 | -7.26% | 105,717 | 177,886,755 |
| 2024-07-01 | 18.07 | 18.82 | 17.21 | 17.78 | -4.1% | 123,736 | 222,372,350 |
| 2024-06-28 | 20.38 | 20.38 | 18.54 | 18.54 | -10% | 54,894 | 102,297,711 |
| 2024-06-27 | 20.85 | 21.36 | 20.5 | 20.6 | -1.67% | 7,977 | 16,718,200 |
| 2024-06-26 | 20.88 | 21.07 | 20.4 | 20.95 | +0.43% | 11,740 | 24,273,497 |
| 2024-06-25 | 21.02 | 21.21 | 20.7 | 20.86 | -0.76% | 11,036 | 23,062,315 |
| 2024-06-24 | 21.7 | 21.74 | 20.98 | 21.02 | -4.41% | 15,404 | 32,750,742 |
| 2024-06-21 | 21.92 | 22.51 | 21.78 | 21.99 | -0.09% | 8,492 | 18,760,680 |
| 2024-06-20 | 22.24 | 22.24 | 21.82 | 22.01 | +0.05% | 8,839 | 19,482,020 |
| 2024-06-19 | 22.37 | 22.57 | 21.93 | 22 | -1.79% | 13,158 | 29,048,532 |
| 2024-06-18 | 22.95 | 23.55 | 22.24 | 22.4 | -0.44% | 18,115 | 40,843,280 |
| 2024-06-17 | 22.5 | 22.87 | 22.1 | 22.5 | -0.4% | 13,847 | 31,039,257 |
| 2024-06-14 | 22.35 | 22.9 | 22 | 22.59 | +0.53% | 14,139 | 31,718,129 |
| 2024-06-13 | 23.2 | 23.39 | 22.35 | 22.47 | -3.93% | 17,608 | 39,933,041 |
| 2024-06-12 | 23.48 | 23.9 | 23.25 | 23.39 | -0.38% | 11,938 | 28,065,980 |
| 2024-06-11 | 22.8 | 23.48 | 22.55 | 23.48 | +2.98% | 14,108 | 32,409,134 |
| 2024-06-07 | 22.91 | 23.4 | 22.5 | 22.8 | +0.13% | 13,335 | 30,576,849 |
| 2024-06-06 | 23.68 | 23.88 | 22.35 | 22.77 | -3.72% | 23,522 | 54,167,378 |
| 2024-06-05 | 24.5 | 24.5 | 23.5 | 23.65 | -2.95% | 17,155 | 40,785,316 |
| 2024-06-04 | 24.26 | 24.49 | 23.91 | 24.37 | +0.08% | 14,094 | 34,091,220 |
| 2024-06-03 | 24.03 | 24.85 | 23.85 | 24.35 | +2.35% | 30,641 | 74,420,050 |
| 2024-05-31 | 24.37 | 24.4 | 23.7 | 23.79 | -2.22% | 18,853 | 45,103,693 |
| 2024-05-30 | 24.78 | 24.98 | 24.12 | 24.33 | -1.82% | 16,897 | 41,290,985 |
| 2024-05-29 | 24.7 | 25.31 | 24.56 | 24.78 | -0.36% | 17,585 | 43,701,396 |
| 2024-05-28 | 25.69 | 26.23 | 24.74 | 24.87 | -2.85% | 27,236 | 68,512,786 |
| 2024-05-27 | 25.5 | 25.97 | 25.04 | 25.6 | -0.12% | 31,246 | 79,821,586 |
| 2024-05-24 | 25.09 | 26.1 | 24.88 | 25.63 | +2.03% | 32,151 | 82,333,218 |
| 2024-05-23 | 25.34 | 26.2 | 24.8 | 25.12 | -0.99% | 21,755 | 55,168,684 |
| 2024-05-22 | 25.7 | 25.83 | 24.83 | 25.37 | -1.25% | 29,798 | 74,969,779 |
| 2024-05-21 | 25.81 | 26.3 | 25.36 | 25.69 | -0.23% | 27,127 | 69,930,003 |
| 2024-05-20 | 24.3 | 26 | 24.08 | 25.75 | +6.23% | 33,540 | 85,509,244 |
| 2024-05-17 | 23.76 | 24.6 | 23.76 | 24.24 | +2.19% | 18,767 | 45,400,666 |
| 2024-05-16 | 23.91 | 24.42 | 23.6 | 23.72 | -1.04% | 20,446 | 49,088,062 |
| 2024-05-15 | 24.09 | 24.59 | 23.73 | 23.97 | -0.54% | 28,925 | 69,746,588 |
| 2024-05-14 | 22.68 | 24.58 | 22.66 | 24.1 | +5.66% | 40,555 | 96,740,617 |
| 2024-05-13 | 22.29 | 23.13 | 22.22 | 22.81 | +1.92% | 22,887 | 52,081,018 |
| 2024-05-10 | 22.49 | 23.24 | 22.21 | 22.38 | -1.45% | 20,339 | 46,056,251 |
| 2024-05-09 | 22.07 | 22.77 | 21.88 | 22.71 | +1.47% | 26,574 | 59,616,930 |
| 2024-05-08 | 21.5 | 22.84 | 21.33 | 22.38 | +4.14% | 34,480 | 76,457,118 |
| 2024-05-07 | 21.27 | 21.69 | 21 | 21.49 | +1.7% | 14,430 | 30,920,756 |
| 2024-05-06 | 21.03 | 21.52 | 20.67 | 21.13 | +0.14% | 20,178 | 42,523,258 |
| 2024-04-30 | 20.48 | 22.3 | 20.45 | 21.1 | +3.99% | 23,872 | 51,243,969 |
| 2024-04-29 | 19.5 | 20.45 | 19.47 | 20.29 | +2.42% | 13,500 | 27,167,325 |
| 2024-04-26 | 20.04 | 20.24 | 19.71 | 19.81 | -2.03% | 13,877 | 27,661,866 |
| 2024-04-25 | 20.16 | 20.33 | 19.89 | 20.22 | +0.3% | 10,790 | 21,750,712 |
| 2024-04-24 | 20.1 | 20.29 | 19.61 | 20.16 | -0.69% | 14,943 | 29,765,401 |
| 2024-04-23 | 19.53 | 20.75 | 19.15 | 20.3 | +3.41% | 29,411 | 59,137,649 |
| 2024-04-22 | 18.56 | 20.41 | 18.56 | 19.63 | +5.82% | 30,624 | 60,491,358 |
| 2024-04-19 | 18.6 | 19.1 | 18.28 | 18.55 | -1.33% | 12,047 | 22,441,932 |
| 2024-04-18 | 18.3 | 19.14 | 17.8 | 18.8 | +2.45% | 22,409 | 41,787,383 |
| 2024-04-17 | 17.85 | 18.67 | 17.83 | 18.35 | +3.56% | 20,346 | 37,214,832 |
| 2024-04-16 | 19 | 19 | 17.6 | 17.72 | -6.88% | 25,303 | 45,461,224 |
| 2024-04-15 | 20.01 | 20.06 | 18.73 | 19.03 | -4.9% | 26,798 | 51,584,196 |
| 2024-04-12 | 20.51 | 20.74 | 19.91 | 20.01 | -2.63% | 16,731 | 33,906,529 |
| 2024-04-11 | 20.93 | 21.3 | 20.52 | 20.55 | -3.07% | 17,734 | 36,892,170 |
| 2024-04-10 | 22.07 | 22.25 | 20.96 | 21.2 | -3.99% | 28,757 | 61,534,804 |
| 2024-04-09 | 22.01 | 22.34 | 21.43 | 22.08 | +0.41% | 25,545 | 55,535,167 |
| 2024-04-08 | 22.99 | 23.36 | 21.99 | 21.99 | -3.47% | 31,247 | 70,733,188 |
| 2024-04-03 | 21.72 | 23 | 21.72 | 22.78 | +4.21% | 33,255 | 75,137,991 |
| 2024-04-02 | 22.25 | 22.38 | 21.61 | 21.86 | -2.67% | 24,182 | 52,982,721 |
| 2024-04-01 | 22.24 | 23.03 | 22 | 22.46 | +0.27% | 31,172 | 69,907,718 |
| 2024-03-29 | 21.18 | 23.15 | 21.16 | 22.4 | +4.87% | 37,230 | 82,739,849 |
| 2024-03-28 | 21 | 21.66 | 20.96 | 21.36 | -0.42% | 20,067 | 42,578,873 |
| 2024-03-27 | 21.01 | 21.67 | 20.7 | 21.45 | +2.09% | 39,028 | 83,251,925 |
| 2024-03-26 | 20.62 | 21.58 | 20.57 | 21.01 | +2.74% | 39,037 | 82,313,675 |
| 2024-03-25 | 21.77 | 21.9 | 20.28 | 20.45 | -7.92% | 50,611 | 106,420,768 |
| 2024-03-22 | 21.56 | 22.9 | 20.89 | 22.21 | +3.93% | 56,357 | 121,690,435 |
| 2024-03-21 | 19.45 | 21.37 | 19.44 | 21.37 | +9.98% | 49,769 | 101,844,641 |
| 2024-03-20 | 18.9 | 19.87 | 18.63 | 19.43 | +2.86% | 48,539 | 94,198,077 |
| 2024-03-19 | 18.19 | 19.22 | 18.19 | 18.89 | +3.79% | 48,601 | 91,787,237 |
| 2024-03-18 | 17.75 | 18.2 | 17.58 | 18.2 | +3.17% | 21,336 | 38,266,158 |
| 2024-03-15 | 17.21 | 17.68 | 17.21 | 17.64 | +1.91% | 15,419 | 27,045,321 |
| 2024-03-14 | 17.64 | 17.75 | 17.16 | 17.31 | -1.93% | 16,422 | 28,612,234 |
| 2024-03-13 | 18.2 | 18.2 | 17.4 | 17.65 | -3.02% | 22,385 | 39,538,316 |
| 2024-03-12 | 17.36 | 18.34 | 17.3 | 18.2 | +4.9% | 24,613 | 44,022,397 |
| 2024-03-11 | 17.11 | 17.4 | 16.98 | 17.35 | +1.52% | 13,175 | 22,687,277 |
| 2024-03-08 | 17.56 | 17.65 | 16.83 | 17.09 | -3.01% | 19,065 | 32,726,979 |
| 2024-03-07 | 17.28 | 18.65 | 17.27 | 17.62 | +2.32% | 28,757 | 51,339,888 |
| 2024-03-06 | 17.16 | 17.39 | 16.95 | 17.22 | -0.46% | 11,784 | 20,192,295 |
| 2024-03-05 | 17.4 | 17.78 | 17.22 | 17.3 | -1.76% | 18,209 | 31,704,169 |
| 2024-03-04 | 18.2 | 18.35 | 17.32 | 17.61 | +0.8% | 18,637 | 32,817,652 |
| 2024-03-01 | 17.75 | 17.81 | 17.15 | 17.47 | -1.91% | 16,872 | 29,420,094 |
| 2024-02-29 | 17.49 | 17.81 | 17.36 | 17.81 | +1.77% | 20,902 | 36,749,245 |
| 2024-02-28 | 19 | 19.38 | 17.48 | 17.5 | -8.28% | 28,708 | 52,404,383 |
| 2024-02-27 | 18.66 | 19.11 | 18.41 | 19.08 | +3.47% | 17,030 | 32,243,591 |
| 2024-02-26 | 17.97 | 19.22 | 17.9 | 18.44 | +2.56% | 21,099 | 39,335,974 |
| 2024-02-23 | 17.76 | 17.98 | 17.57 | 17.98 | +1.12% | 11,313 | 20,106,992 |
| 2024-02-22 | 17.59 | 17.93 | 17.41 | 17.78 | +1.02% | 9,987 | 17,716,271 |
| 2024-02-21 | 17.48 | 17.84 | 17.16 | 17.6 | +0.57% | 16,235 | 28,562,799 |
| 2024-02-20 | 16.61 | 17.88 | 16.36 | 17.5 | +5.49% | 24,784 | 42,246,052 |
| 2024-02-19 | 16.38 | 16.72 | 16.11 | 16.59 | +2.47% | 23,964 | 39,460,486 |
| 2024-02-08 | 14.87 | 16.27 | 14.53 | 16.19 | +9.39% | 33,360 | 51,176,393 |
| 2024-02-07 | 15.87 | 15.9 | 14.57 | 14.8 | -6.21% | 30,776 | 46,518,009 |
| 2024-02-06 | 14.87 | 16.32 | 14.87 | 15.78 | -1.38% | 27,389 | 42,078,152 |
| 2024-02-05 | 17.36 | 17.48 | 15.9 | 16 | -9.45% | 23,357 | 38,311,250 |
| 2024-02-02 | 18.38 | 18.91 | 17.15 | 17.67 | -3.23% | 15,677 | 28,366,914 |
| 2024-02-01 | 18.98 | 18.98 | 17.8 | 18.26 | -1.35% | 11,893 | 21,653,241 |
| 2024-01-31 | 19.08 | 19.38 | 18.51 | 18.51 | -4.24% | 10,507 | 19,756,829 |
| 2024-01-30 | 20 | 20.25 | 19.25 | 19.33 | -3.93% | 11,743 | 23,203,425 |
| 2024-01-29 | 20.33 | 20.58 | 19.67 | 20.12 | -0.49% | 18,538 | 37,352,619 |
| 2024-01-26 | 19.89 | 20.55 | 19.62 | 20.22 | +2.43% | 16,121 | 32,614,389 |
| 2024-01-25 | 18.95 | 19.81 | 18.89 | 19.74 | +4.17% | 12,937 | 25,176,860 |
| 2024-01-24 | 19.2 | 19.46 | 18.49 | 18.95 | -1.4% | 18,366 | 34,646,560 |
| 2024-01-23 | 19.8 | 19.8 | 19.09 | 19.22 | -2.34% | 19,486 | 37,647,730 |
| 2024-01-22 | 21.02 | 21.02 | 19.52 | 19.68 | -6.42% | 18,712 | 37,870,114 |
| 2024-01-19 | 21.03 | 21.3 | 20.93 | 21.03 | -0.85% | 10,561 | 22,259,896 |
| 2024-01-18 | 21.69 | 21.99 | 20.73 | 21.21 | -2.84% | 18,623 | 39,290,026 |
| 2024-01-17 | 22.53 | 22.54 | 21.83 | 21.83 | -3.11% | 8,958 | 19,823,945 |
| 2024-01-16 | 22.44 | 22.84 | 22.21 | 22.53 | +0.45% | 9,771 | 22,009,565 |
| 2024-01-15 | 22.5 | 22.84 | 22.4 | 22.43 | -0.8% | 14,942 | 33,713,759 |
| 2024-01-12 | 22.01 | 23.48 | 21.83 | 22.61 | +2.26% | 31,428 | 71,440,207 |
| 2024-01-11 | 22.55 | 23.54 | 21.88 | 22.11 | -2.56% | 41,687 | 94,223,806 |
| 2024-01-10 | 22.83 | 23.05 | 22.33 | 22.69 | -0.87% | 11,042 | 25,005,462 |
| 2024-01-09 | 22.71 | 22.94 | 22.43 | 22.89 | +1.15% | 12,106 | 27,482,542 |
| 2024-01-08 | 23.45 | 23.63 | 22.53 | 22.63 | -3.5% | 18,269 | 41,846,350 |
| 2024-01-05 | 24.04 | 24.06 | 23.41 | 23.45 | -2.41% | 9,823 | 23,251,588 |
| 2024-01-04 | 24.15 | 24.16 | 23.85 | 24.03 | -0.58% | 6,849 | 16,431,313 |
| 2024-01-03 | 24.03 | 24.86 | 23.96 | 24.17 | +0.54% | 14,041 | 34,189,325 |
| 2024-01-02 | 24.13 | 24.28 | 23.8 | 24.04 | -0.41% | 15,663 | 37,798,503 |
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：