股票概览
17.23
-0.06%
-0.01
17.23
开盘价
17.5
最高价
16.89
最低价
22,783
成交量
数据更新至: 2024-12-31
技术指标
16.63
MA5 (5日均线)
16.55
MA10 (10日均线)
16.99
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 | 17.23 | 17.5 | 16.89 | 17.23 | -0.06% | 22,783 | 39,051,004 |
| 2024-12-30 | 16.47 | 17.48 | 16.2 | 17.24 | +3.79% | 23,862 | 40,163,820 |
| 2024-12-27 | 16.16 | 16.67 | 16.15 | 16.61 | +2.72% | 10,343 | 17,103,757 |
| 2024-12-26 | 15.88 | 16.18 | 15.83 | 16.17 | +1.63% | 10,379 | 16,710,419 |
| 2024-12-25 | 16.17 | 16.29 | 15.61 | 15.91 | -1.67% | 11,895 | 18,792,279 |
| 2024-12-24 | 16.24 | 16.3 | 15.92 | 16.18 | +1.13% | 8,965 | 14,465,003 |
| 2024-12-23 | 16.85 | 16.95 | 15.9 | 16 | -5.04% | 18,492 | 30,157,523 |
| 2024-12-20 | 16.62 | 17 | 16.61 | 16.85 | +1.44% | 9,748 | 16,416,916 |
| 2024-12-19 | 16.64 | 16.74 | 16.35 | 16.61 | -0.24% | 9,492 | 15,703,980 |
| 2024-12-18 | 16.9 | 17.04 | 16.62 | 16.65 | -1.48% | 14,263 | 24,030,745 |
| 2024-12-17 | 17.76 | 17.84 | 16.75 | 16.9 | -4.9% | 23,036 | 39,534,120 |
| 2024-12-16 | 17.62 | 17.98 | 17.62 | 17.77 | +0.91% | 13,295 | 23,703,529 |
| 2024-12-13 | 17.75 | 17.92 | 17.56 | 17.61 | -0.84% | 12,731 | 22,576,895 |
| 2024-12-12 | 17.52 | 17.78 | 17.42 | 17.76 | +1.08% | 11,392 | 20,108,997 |
| 2024-12-11 | 17.3 | 17.64 | 17.3 | 17.57 | +1.04% | 10,272 | 18,016,571 |
| 2024-12-10 | 17.79 | 17.95 | 17.35 | 17.39 | -0.57% | 13,847 | 24,365,500 |
| 2024-12-09 | 17.49 | 17.59 | 17.33 | 17.49 | +0.23% | 11,611 | 20,252,362 |
| 2024-12-06 | 17.26 | 17.48 | 17.26 | 17.45 | +0.63% | 7,928 | 13,792,138 |
| 2024-12-05 | 17.25 | 17.4 | 17.05 | 17.34 | +1.4% | 8,740 | 15,075,552 |
| 2024-12-04 | 17.3 | 17.54 | 17.03 | 17.1 | -1.84% | 7,824 | 13,519,967 |
| 2024-12-03 | 17.45 | 17.6 | 17.29 | 17.42 | -0.17% | 9,701 | 16,879,853 |
| 2024-12-02 | 17.35 | 17.48 | 17.31 | 17.45 | +1.16% | 12,684 | 22,076,667 |
| 2024-11-29 | 17.1 | 17.35 | 16.95 | 17.25 | +0.88% | 14,534 | 25,036,391 |
| 2024-11-28 | 16.94 | 17.27 | 16.69 | 17.1 | +1% | 10,794 | 18,450,734 |
| 2024-11-27 | 16.97 | 17.01 | 16.47 | 16.93 | -0.41% | 10,601 | 17,721,758 |
| 2024-11-26 | 16.87 | 17.15 | 16.8 | 17 | +0.83% | 11,862 | 20,165,466 |
| 2024-11-25 | 16.79 | 17 | 16.58 | 16.86 | +0.24% | 14,863 | 24,987,243 |
| 2024-11-22 | 17.5 | 17.76 | 16.81 | 16.82 | -4.32% | 27,369 | 47,333,284 |
| 2024-11-21 | 16.82 | 17.97 | 16.82 | 17.58 | +4.15% | 33,484 | 58,461,164 |
| 2024-11-20 | 16.58 | 17 | 16.5 | 16.88 | +1.99% | 13,049 | 21,966,363 |
| 2024-11-19 | 16.26 | 16.55 | 16.17 | 16.55 | +2.03% | 8,614 | 14,095,624 |
| 2024-11-18 | 16.49 | 16.88 | 16.17 | 16.22 | -1.58% | 15,229 | 25,133,003 |
| 2024-11-15 | 16.48 | 16.88 | 16.43 | 16.48 | 0% | 12,744 | 21,272,811 |
| 2024-11-14 | 16.8 | 16.99 | 16.46 | 16.48 | -2.25% | 10,848 | 18,195,064 |
| 2024-11-13 | 16.76 | 16.95 | 16.4 | 16.86 | +0.72% | 11,560 | 19,280,175 |
| 2024-11-12 | 16.72 | 17.06 | 16.5 | 16.74 | +0.12% | 15,292 | 25,733,943 |
| 2024-11-11 | 16.58 | 16.78 | 16.37 | 16.72 | +0.72% | 8,080 | 13,468,709 |
| 2024-11-08 | 16.66 | 16.78 | 16.45 | 16.6 | +0.06% | 14,823 | 24,642,627 |
| 2024-11-07 | 16.17 | 16.61 | 16.05 | 16.59 | +2.6% | 12,023 | 19,687,681 |
| 2024-11-06 | 16.12 | 16.22 | 15.98 | 16.17 | +0.5% | 10,811 | 17,439,531 |
| 2024-11-05 | 15.92 | 16.12 | 15.91 | 16.09 | +0.69% | 10,128 | 16,222,574 |
| 2024-11-04 | 15.59 | 16 | 15.45 | 15.98 | +2.83% | 11,968 | 18,928,221 |
| 2024-11-01 | 15.85 | 16.02 | 15.5 | 15.54 | -1.96% | 12,759 | 19,993,578 |
| 2024-10-31 | 15.78 | 15.95 | 15.77 | 15.85 | +0.44% | 7,655 | 12,134,995 |
| 2024-10-30 | 15.7 | 15.97 | 15.7 | 15.78 | -0.13% | 6,652 | 10,539,772 |
| 2024-10-29 | 16.28 | 16.34 | 15.77 | 15.8 | -2.95% | 11,543 | 18,434,502 |
| 2024-10-28 | 15.86 | 16.28 | 15.75 | 16.28 | +3.04% | 14,548 | 23,336,891 |
| 2024-10-25 | 15.6 | 15.88 | 15.6 | 15.8 | +1.02% | 11,433 | 18,027,774 |
| 2024-10-24 | 15.51 | 16.18 | 15.48 | 15.64 | +0.39% | 13,533 | 21,283,287 |
| 2024-10-23 | 15.6 | 15.64 | 15.4 | 15.58 | +0.97% | 9,422 | 14,656,374 |
| 2024-10-22 | 15.34 | 15.44 | 15.26 | 15.43 | +0.85% | 8,139 | 12,507,527 |
| 2024-10-21 | 15.45 | 15.45 | 15.2 | 15.3 | -0.07% | 10,991 | 16,822,997 |
| 2024-10-18 | 15.03 | 15.41 | 14.91 | 15.31 | +2.07% | 10,655 | 16,246,125 |
| 2024-10-17 | 15.29 | 15.29 | 14.98 | 15 | -0.99% | 5,990 | 9,083,272 |
| 2024-10-16 | 14.85 | 15.21 | 14.85 | 15.15 | +0.93% | 8,212 | 12,395,412 |
| 2024-10-15 | 15.3 | 15.39 | 15 | 15.01 | -2.34% | 8,284 | 12,583,670 |
| 2024-10-14 | 15.19 | 15.41 | 15.02 | 15.37 | +1.18% | 11,318 | 17,234,839 |
| 2024-10-11 | 15.69 | 15.75 | 15.11 | 15.19 | -3.06% | 13,343 | 20,487,583 |
| 2024-10-10 | 15.61 | 15.92 | 15.45 | 15.67 | +0.9% | 12,352 | 19,403,772 |
| 2024-10-09 | 16.22 | 16.41 | 15.39 | 15.53 | -7.12% | 21,760 | 34,553,811 |
| 2024-10-08 | 17.42 | 17.42 | 15.97 | 16.72 | +4.83% | 36,449 | 60,769,207 |
| 2024-09-30 | 15.19 | 16.13 | 14.88 | 15.95 | +8.06% | 30,342 | 47,345,683 |
| 2024-09-27 | 14.22 | 14.94 | 14.22 | 14.76 | +4.53% | 15,351 | 22,359,705 |
| 2024-09-26 | 13.77 | 14.14 | 13.75 | 14.12 | +2.39% | 9,090 | 12,689,258 |
| 2024-09-25 | 13.75 | 14.07 | 13.75 | 13.79 | +1.17% | 9,441 | 13,141,592 |
| 2024-09-24 | 13.26 | 13.64 | 13.23 | 13.63 | +3.26% | 9,314 | 12,555,598 |
| 2024-09-23 | 13.1 | 13.24 | 13.06 | 13.2 | +0.69% | 3,043 | 4,011,818 |
| 2024-09-20 | 13.17 | 13.29 | 13.08 | 13.11 | -0.46% | 3,428 | 4,523,478 |
| 2024-09-19 | 12.84 | 13.23 | 12.84 | 13.17 | +2.65% | 5,642 | 7,396,170 |
| 2024-09-18 | 13.09 | 13.11 | 12.7 | 12.83 | -1.99% | 6,865 | 8,811,414 |
| 2024-09-13 | 13.28 | 13.32 | 13.08 | 13.09 | -1.8% | 6,459 | 8,522,738 |
| 2024-09-12 | 13.38 | 13.47 | 13.3 | 13.33 | -0.45% | 4,165 | 5,580,079 |
| 2024-09-11 | 13.33 | 13.42 | 13.26 | 13.39 | +0.37% | 3,853 | 5,147,799 |
| 2024-09-10 | 13.32 | 13.38 | 13.21 | 13.34 | +0.68% | 6,390 | 8,496,196 |
| 2024-09-09 | 13.4 | 13.45 | 13.22 | 13.25 | -1.49% | 7,682 | 10,212,329 |
| 2024-09-06 | 13.61 | 13.63 | 13.37 | 13.45 | -1.25% | 8,346 | 11,256,695 |
| 2024-09-05 | 13.52 | 13.64 | 13.49 | 13.62 | +0.74% | 4,691 | 6,376,142 |
| 2024-09-04 | 13.6 | 13.71 | 13.5 | 13.52 | -0.66% | 5,533 | 7,522,752 |
| 2024-09-03 | 13.63 | 13.71 | 13.54 | 13.61 | -0.15% | 5,344 | 7,276,652 |
| 2024-09-02 | 13.89 | 13.98 | 13.6 | 13.63 | -1.87% | 12,462 | 17,185,280 |
| 2024-08-30 | 13.51 | 14.05 | 13.4 | 13.89 | +0.43% | 12,749 | 17,606,610 |
| 2024-08-29 | 13.73 | 13.89 | 13.59 | 13.83 | +0.58% | 5,699 | 7,846,944 |
| 2024-08-28 | 13.58 | 13.88 | 13.52 | 13.75 | +0.88% | 4,224 | 5,801,044 |
| 2024-08-27 | 13.74 | 13.89 | 13.58 | 13.63 | -0.94% | 3,941 | 5,410,678 |
| 2024-08-26 | 13.49 | 13.76 | 13.45 | 13.76 | +1.93% | 4,216 | 5,767,636 |
| 2024-08-23 | 13.73 | 13.74 | 13.46 | 13.5 | -1.39% | 5,371 | 7,284,132 |
| 2024-08-22 | 13.83 | 13.91 | 13.69 | 13.69 | -1.01% | 3,256 | 4,486,359 |
| 2024-08-21 | 14.2 | 14.2 | 13.81 | 13.83 | -0.22% | 4,115 | 5,711,746 |
| 2024-08-20 | 14.18 | 14.25 | 13.85 | 13.86 | -2.26% | 5,118 | 7,156,296 |
| 2024-08-19 | 14.24 | 14.34 | 14.17 | 14.18 | -0.21% | 4,339 | 6,180,181 |
| 2024-08-16 | 14.33 | 14.35 | 14.19 | 14.21 | -0.35% | 4,615 | 6,576,877 |
| 2024-08-15 | 14.41 | 14.51 | 14.21 | 14.26 | -1.18% | 6,729 | 9,656,381 |
| 2024-08-14 | 14.3 | 14.52 | 14.3 | 14.43 | -0.35% | 4,203 | 6,072,064 |
| 2024-08-13 | 14.33 | 14.48 | 14.23 | 14.48 | +1.05% | 5,360 | 7,714,960 |
| 2024-08-12 | 14.26 | 14.37 | 14.15 | 14.33 | +0.42% | 8,048 | 11,476,308 |
| 2024-08-09 | 14.39 | 14.52 | 14.25 | 14.27 | -0.7% | 6,077 | 8,732,541 |
| 2024-08-08 | 14.27 | 14.38 | 14.1 | 14.37 | +0.42% | 8,518 | 12,159,129 |
| 2024-08-07 | 14.1 | 14.42 | 14.1 | 14.31 | +0.49% | 7,312 | 10,455,173 |
| 2024-08-06 | 14.04 | 14.29 | 14.04 | 14.24 | +2.08% | 5,757 | 8,140,081 |
| 2024-08-05 | 14.21 | 14.37 | 13.95 | 13.95 | -1.76% | 7,344 | 10,396,551 |
| 2024-08-02 | 14.42 | 14.46 | 14.17 | 14.2 | -1.53% | 8,311 | 11,907,934 |
| 2024-08-01 | 14.58 | 14.69 | 14.35 | 14.42 | -1.37% | 7,831 | 11,341,866 |
| 2024-07-31 | 14.29 | 14.63 | 14.29 | 14.62 | +2.31% | 9,233 | 13,404,329 |
| 2024-07-30 | 14.21 | 14.29 | 14.1 | 14.29 | +0.21% | 4,187 | 5,954,399 |
| 2024-07-29 | 14.34 | 14.36 | 14.13 | 14.26 | -0.14% | 4,060 | 5,771,690 |
| 2024-07-26 | 14.05 | 14.28 | 14.02 | 14.28 | +1.93% | 4,566 | 6,487,827 |
| 2024-07-25 | 14.03 | 14.19 | 13.78 | 14.01 | +0.07% | 6,519 | 9,132,321 |
| 2024-07-24 | 14.25 | 14.25 | 13.94 | 14 | -1.62% | 6,517 | 9,155,985 |
| 2024-07-23 | 14.36 | 14.52 | 14.22 | 14.23 | -1.25% | 5,171 | 7,444,759 |
| 2024-07-22 | 14.43 | 14.53 | 14.28 | 14.41 | -0.76% | 6,214 | 8,934,951 |
| 2024-07-19 | 14.4 | 14.57 | 14.27 | 14.52 | +0.97% | 4,306 | 6,222,713 |
| 2024-07-18 | 14.37 | 14.53 | 14.05 | 14.38 | +0.07% | 6,031 | 8,610,759 |
| 2024-07-17 | 14.46 | 14.5 | 14.31 | 14.37 | -0.48% | 4,427 | 6,372,468 |
| 2024-07-16 | 14.57 | 14.7 | 14.35 | 14.44 | -1.23% | 7,087 | 10,257,938 |
| 2024-07-15 | 14.97 | 14.99 | 14.5 | 14.62 | -2.27% | 6,145 | 8,988,378 |
| 2024-07-12 | 15.04 | 15.17 | 14.9 | 14.96 | -0.6% | 4,815 | 7,224,771 |
| 2024-07-11 | 14.87 | 15.05 | 14.61 | 15.05 | +3.65% | 6,702 | 9,994,997 |
| 2024-07-10 | 14.75 | 14.76 | 14.5 | 14.52 | -1.83% | 5,724 | 8,363,865 |
| 2024-07-09 | 14.5 | 14.82 | 14.23 | 14.79 | +1.51% | 7,652 | 11,118,801 |
| 2024-07-08 | 14.72 | 14.78 | 14.5 | 14.57 | -1.62% | 7,928 | 11,565,672 |
| 2024-07-05 | 14.59 | 14.81 | 14.34 | 14.81 | +1.44% | 5,581 | 8,161,359 |
| 2024-07-04 | 15.07 | 15.17 | 14.51 | 14.6 | -3.12% | 9,778 | 14,411,414 |
| 2024-07-03 | 15.19 | 15.32 | 15.07 | 15.07 | -0.79% | 6,170 | 9,354,704 |
| 2024-07-02 | 15.15 | 15.27 | 15.05 | 15.19 | +0.26% | 6,184 | 9,394,662 |
| 2024-07-01 | 14.97 | 15.19 | 14.81 | 15.15 | +1.2% | 8,559 | 12,852,893 |
| 2024-06-28 | 14.91 | 15.14 | 14.84 | 14.97 | +0.2% | 7,423 | 11,147,860 |
| 2024-06-27 | 15.11 | 15.22 | 14.89 | 14.94 | -1.32% | 8,791 | 13,200,908 |
| 2024-06-26 | 14.82 | 15.15 | 14.64 | 15.14 | +2.23% | 12,732 | 18,988,593 |
| 2024-06-25 | 14.66 | 15 | 14.62 | 14.81 | +1.37% | 8,334 | 12,370,532 |
| 2024-06-24 | 15.15 | 15.29 | 14.43 | 14.61 | -4.82% | 17,007 | 25,076,883 |
| 2024-06-21 | 15.29 | 15.51 | 15.15 | 15.35 | -0.07% | 6,815 | 10,477,046 |
| 2024-06-20 | 15.9 | 15.9 | 15.33 | 15.36 | -1.73% | 7,904 | 12,216,308 |
| 2024-06-19 | 15.63 | 15.84 | 15.59 | 15.63 | -0.32% | 6,464 | 10,154,200 |
| 2024-06-18 | 15.5 | 15.73 | 15.42 | 15.68 | +1.42% | 8,580 | 13,425,638 |
| 2024-06-17 | 15.63 | 15.74 | 15.46 | 15.46 | -1.21% | 6,394 | 9,940,792 |
| 2024-06-14 | 15.66 | 15.73 | 15.35 | 15.65 | 0% | 7,714 | 12,021,905 |
| 2024-06-13 | 15.82 | 15.93 | 15.51 | 15.65 | -1.07% | 11,459 | 17,943,346 |
| 2024-06-12 | 15.66 | 15.83 | 15.63 | 15.82 | +1.02% | 11,933 | 18,815,655 |
| 2024-06-11 | 15.95 | 15.95 | 15.36 | 15.66 | -1.82% | 19,055 | 29,704,243 |
| 2024-06-07 | 15.54 | 15.99 | 15.41 | 15.95 | +0.57% | 15,159 | 23,915,132 |
| 2024-06-06 | 16.42 | 16.7 | 15.7 | 15.86 | -3.35% | 18,401 | 29,373,278 |
| 2024-06-05 | 17.02 | 17.13 | 16.41 | 16.41 | -4.37% | 17,488 | 29,113,817 |
| 2024-06-04 | 17.76 | 17.87 | 16.92 | 17.16 | -2.39% | 14,596 | 24,977,103 |
| 2024-06-03 | 18.26 | 18.26 | 17.37 | 17.58 | -2.87% | 14,817 | 26,250,047 |
| 2024-05-31 | 18.19 | 18.27 | 18.03 | 18.1 | -0.11% | 9,478 | 17,173,731 |
| 2024-05-30 | 18.72 | 18.72 | 18.07 | 18.12 | -1.68% | 9,197 | 16,893,895 |
| 2024-05-29 | 18.08 | 18.76 | 18.08 | 18.43 | -0.16% | 6,926 | 12,809,034 |
| 2024-05-28 | 18.77 | 18.85 | 18.42 | 18.46 | -2.12% | 5,253 | 9,779,149 |
| 2024-05-27 | 18.7 | 18.94 | 18.5 | 18.86 | +0.69% | 7,172 | 13,359,928 |
| 2024-05-24 | 18.75 | 19.03 | 18.63 | 18.73 | -0.11% | 5,801 | 10,950,196 |
| 2024-05-23 | 19.19 | 19.24 | 18.73 | 18.75 | -2.24% | 6,948 | 13,168,872 |
| 2024-05-22 | 19.36 | 19.48 | 19.18 | 19.18 | -1.08% | 5,028 | 9,701,816 |
| 2024-05-21 | 19.4 | 19.56 | 19.21 | 19.39 | -0.46% | 7,266 | 14,129,865 |
| 2024-05-20 | 19.5 | 19.74 | 19.34 | 19.48 | -0.05% | 5,774 | 11,244,593 |
| 2024-05-17 | 19.2 | 19.5 | 19.17 | 19.49 | +1.51% | 6,513 | 12,597,226 |
| 2024-05-16 | 19.24 | 19.37 | 19.2 | 19.2 | +0.73% | 7,594 | 14,644,949 |
| 2024-05-15 | 19.16 | 19.32 | 18.86 | 19.06 | -0.73% | 7,599 | 14,514,519 |
| 2024-05-14 | 18.87 | 19.3 | 18.87 | 19.2 | +1.64% | 7,826 | 15,004,760 |
| 2024-05-13 | 19.58 | 19.6 | 18.88 | 18.89 | -3.87% | 9,636 | 18,382,211 |
| 2024-05-10 | 19.55 | 19.8 | 19.37 | 19.65 | +0.41% | 8,086 | 15,849,479 |
| 2024-05-09 | 19.39 | 19.74 | 19.29 | 19.57 | +0.98% | 7,598 | 14,910,540 |
| 2024-05-08 | 19.45 | 19.74 | 19.16 | 19.38 | -0.31% | 6,818 | 13,239,771 |
| 2024-05-07 | 19.32 | 19.46 | 19.19 | 19.44 | +0.52% | 9,033 | 17,484,370 |
| 2024-05-06 | 18.6 | 19.4 | 18.32 | 19.34 | +5.05% | 20,750 | 39,609,619 |
| 2024-04-30 | 18.16 | 18.55 | 18 | 18.41 | +1.32% | 10,872 | 19,881,104 |
| 2024-04-29 | 17.54 | 18.17 | 17.54 | 18.17 | +3.18% | 11,956 | 21,528,073 |
| 2024-04-26 | 17.36 | 17.67 | 17.25 | 17.61 | -0.68% | 15,075 | 26,399,127 |
| 2024-04-25 | 17.3 | 17.85 | 17.3 | 17.73 | +2.43% | 10,504 | 18,582,506 |
| 2024-04-24 | 16.84 | 17.4 | 16.74 | 17.31 | +2.37% | 8,396 | 14,329,351 |
| 2024-04-23 | 16.54 | 16.96 | 16.54 | 16.91 | +1.74% | 9,412 | 15,859,758 |
| 2024-04-22 | 16.9 | 16.9 | 16.35 | 16.62 | -0.3% | 7,705 | 12,783,623 |
| 2024-04-19 | 16.55 | 16.94 | 16.36 | 16.67 | +0.42% | 10,287 | 17,145,502 |
| 2024-04-18 | 16.66 | 16.95 | 16.35 | 16.6 | -0.42% | 14,977 | 24,961,643 |
| 2024-04-17 | 15.96 | 16.78 | 15.96 | 16.67 | +5.04% | 23,659 | 38,986,972 |
| 2024-04-16 | 17.54 | 17.55 | 15.87 | 15.87 | -9.98% | 25,074 | 40,561,882 |
| 2024-04-15 | 18.61 | 18.88 | 17.21 | 17.63 | -5.72% | 19,722 | 35,106,719 |
| 2024-04-12 | 19.19 | 19.43 | 18.67 | 18.7 | -2.5% | 10,204 | 19,192,047 |
| 2024-04-11 | 18.68 | 19.29 | 18.55 | 19.18 | +2.57% | 9,310 | 17,778,115 |
| 2024-04-10 | 19 | 19.2 | 18.56 | 18.7 | -2.3% | 6,625 | 12,470,658 |
| 2024-04-09 | 18.56 | 19.2 | 18.56 | 19.14 | +2.63% | 8,155 | 15,461,536 |
| 2024-04-08 | 19.2 | 19.32 | 18.56 | 18.65 | -2.76% | 6,765 | 12,739,767 |
| 2024-04-03 | 19 | 19.25 | 18.93 | 19.18 | +0.74% | 7,347 | 14,037,182 |
| 2024-04-02 | 18.82 | 19.08 | 18.75 | 19.04 | +1.55% | 7,881 | 14,945,296 |
| 2024-04-01 | 18.62 | 18.75 | 18.43 | 18.75 | +1.52% | 7,137 | 13,282,195 |
| 2024-03-29 | 18.1 | 18.49 | 18 | 18.47 | +2.16% | 6,572 | 12,022,905 |
| 2024-03-28 | 17.88 | 18.3 | 17.66 | 18.08 | +0.95% | 7,879 | 14,188,085 |
| 2024-03-27 | 18.27 | 18.42 | 17.91 | 17.91 | -1.92% | 6,216 | 11,269,221 |
| 2024-03-26 | 18.26 | 18.44 | 18 | 18.26 | 0% | 6,775 | 12,348,812 |
| 2024-03-25 | 18.23 | 18.96 | 18.08 | 18.26 | -0.33% | 13,431 | 24,849,656 |
| 2024-03-22 | 18.71 | 18.83 | 18.21 | 18.32 | -2.14% | 7,493 | 13,777,896 |
| 2024-03-21 | 18.75 | 18.85 | 18.48 | 18.72 | +0.38% | 5,316 | 9,925,382 |
| 2024-03-20 | 18.6 | 18.77 | 18.41 | 18.65 | +0.27% | 6,665 | 12,400,591 |
| 2024-03-19 | 18.26 | 18.71 | 18.21 | 18.6 | +1.81% | 11,800 | 21,866,198 |
| 2024-03-18 | 18.02 | 18.3 | 18.01 | 18.27 | +1.61% | 8,003 | 14,521,985 |
| 2024-03-15 | 17.75 | 17.99 | 17.55 | 17.98 | +1.64% | 6,881 | 12,292,892 |
| 2024-03-14 | 18.17 | 18.17 | 17.51 | 17.69 | -1.23% | 8,416 | 14,947,982 |
| 2024-03-13 | 17.78 | 18.33 | 17.47 | 17.91 | +1.65% | 12,963 | 23,184,520 |
| 2024-03-12 | 17.4 | 17.63 | 17.35 | 17.62 | +1.26% | 7,197 | 12,593,728 |
| 2024-03-11 | 17.17 | 17.4 | 17.03 | 17.4 | +1.58% | 7,212 | 12,498,395 |
| 2024-03-08 | 17.15 | 17.16 | 16.82 | 17.13 | +1.18% | 8,057 | 13,704,783 |
| 2024-03-07 | 16.99 | 17.2 | 16.73 | 16.93 | +0.71% | 9,259 | 15,718,856 |
| 2024-03-06 | 16.46 | 17.06 | 16.46 | 16.81 | +1.39% | 9,519 | 15,924,774 |
| 2024-03-05 | 16.9 | 16.9 | 16.51 | 16.58 | -2.36% | 9,580 | 15,946,122 |
| 2024-03-04 | 17.45 | 17.45 | 16.76 | 16.98 | -2.41% | 17,548 | 29,739,527 |
| 2024-03-01 | 17.89 | 18 | 17.25 | 17.4 | +0.29% | 20,268 | 35,599,961 |
| 2024-02-29 | 16.44 | 17.35 | 16.2 | 17.35 | +5.47% | 18,516 | 31,043,044 |
| 2024-02-28 | 17.88 | 18.26 | 16.43 | 16.45 | -8.2% | 22,581 | 39,107,166 |
| 2024-02-27 | 17.52 | 18.04 | 17.42 | 17.92 | +2.34% | 9,317 | 16,619,506 |
| 2024-02-26 | 17.41 | 17.78 | 17.11 | 17.51 | +0.46% | 13,120 | 22,932,069 |
| 2024-02-23 | 16.55 | 17.52 | 16.32 | 17.43 | +7% | 22,192 | 37,849,539 |
| 2024-02-22 | 16.1 | 16.29 | 15.86 | 16.29 | +1.43% | 10,417 | 16,801,943 |
| 2024-02-21 | 15.55 | 16.54 | 15.5 | 16.06 | +2.23% | 14,301 | 22,997,767 |
| 2024-02-20 | 15.97 | 15.97 | 15.45 | 15.71 | -1.19% | 15,740 | 24,568,496 |
| 2024-02-19 | 15 | 16.08 | 15 | 15.9 | +6.57% | 25,932 | 40,841,456 |
| 2024-02-08 | 13.76 | 14.98 | 13.56 | 14.92 | +9.46% | 25,742 | 36,756,598 |
| 2024-02-07 | 14.15 | 14.19 | 13.4 | 13.63 | -4.08% | 29,814 | 40,706,481 |
| 2024-02-06 | 14.1 | 14.67 | 13.12 | 14.21 | -1.59% | 31,195 | 42,988,157 |
| 2024-02-05 | 15.86 | 15.97 | 14.44 | 14.44 | -9.98% | 25,130 | 36,898,947 |
| 2024-02-02 | 17.01 | 17.22 | 15.6 | 16.04 | -5.7% | 18,051 | 29,499,128 |
| 2024-02-01 | 17.6 | 17.72 | 16.55 | 17.01 | -3.35% | 19,050 | 32,387,303 |
| 2024-01-31 | 18.49 | 18.54 | 17.52 | 17.6 | -5.27% | 15,094 | 27,061,222 |
| 2024-01-30 | 19.29 | 19.42 | 18.58 | 18.58 | -4.03% | 9,366 | 17,770,483 |
| 2024-01-29 | 19.84 | 19.9 | 19.35 | 19.36 | -1.53% | 11,321 | 22,140,129 |
| 2024-01-26 | 19.5 | 20.13 | 19.5 | 19.66 | +0.67% | 11,776 | 23,317,674 |
| 2024-01-25 | 18.9 | 19.57 | 18.76 | 19.53 | +3.06% | 11,410 | 21,932,883 |
| 2024-01-24 | 19.02 | 19.34 | 18.24 | 18.95 | -0.32% | 13,472 | 25,281,170 |
| 2024-01-23 | 19.44 | 19.44 | 18.55 | 19.01 | -2.26% | 14,295 | 27,027,665 |
| 2024-01-22 | 20.71 | 20.8 | 19.34 | 19.45 | -6.22% | 16,054 | 32,105,857 |
| 2024-01-19 | 21.01 | 21.36 | 20.74 | 20.74 | -0.86% | 9,442 | 19,826,516 |
| 2024-01-18 | 21.5 | 21.59 | 20.41 | 20.92 | -2.74% | 11,154 | 23,294,743 |
| 2024-01-17 | 21.85 | 21.98 | 21.5 | 21.51 | -1.51% | 5,434 | 11,806,616 |
| 2024-01-16 | 22.01 | 22.08 | 21.62 | 21.84 | -0.55% | 8,169 | 17,808,393 |
| 2024-01-15 | 21.99 | 22.15 | 21.85 | 21.96 | -0.45% | 8,595 | 18,866,510 |
| 2024-01-12 | 22.13 | 22.39 | 22.06 | 22.06 | -0.36% | 6,241 | 13,867,216 |
| 2024-01-11 | 21.83 | 22.2 | 21.8 | 22.14 | +1.56% | 8,548 | 18,842,606 |
| 2024-01-10 | 21.89 | 22.17 | 21.63 | 21.8 | -0.37% | 8,312 | 18,197,647 |
| 2024-01-09 | 21.64 | 22.02 | 21.63 | 21.88 | +1.3% | 7,663 | 16,735,999 |
| 2024-01-08 | 22.01 | 22.08 | 21.58 | 21.6 | -2.26% | 10,174 | 22,208,910 |
| 2024-01-05 | 22.38 | 22.5 | 22.05 | 22.1 | -1.25% | 7,182 | 16,002,450 |
| 2024-01-04 | 22.21 | 22.43 | 22.2 | 22.38 | +0.72% | 8,864 | 19,825,237 |
| 2024-01-03 | 22.5 | 22.5 | 22.06 | 22.22 | -0.04% | 10,922 | 24,329,853 |
| 2024-01-02 | 21.65 | 22.4 | 21.63 | 22.23 | +2.87% | 18,311 | 40,616,543 |
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：