股票概览
14.67
-6.44%
-1.01
15.68
开盘价
15.79
最高价
14.62
最低价
58,491
成交量
数据更新至: 2024-12-31
技术指标
15.86
MA5 (5日均线)
16.30
MA10 (10日均线)
16.37
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 | 15.68 | 15.79 | 14.62 | 14.67 | -6.44% | 58,491 | 88,111,586 |
2024-12-30 | 16.25 | 16.3 | 15.4 | 15.68 | -4.39% | 59,576 | 94,596,404 |
2024-12-27 | 16.19 | 16.68 | 16 | 16.4 | +0.74% | 51,465 | 84,141,745 |
2024-12-26 | 16.17 | 16.54 | 15.89 | 16.28 | +0.06% | 52,235 | 84,907,749 |
2024-12-25 | 17 | 17.02 | 16.07 | 16.27 | -5.52% | 74,641 | 123,082,206 |
2024-12-24 | 16.5 | 17.33 | 16.5 | 17.22 | +1.47% | 112,065 | 190,957,424 |
2024-12-23 | 16.36 | 17.44 | 15.81 | 16.97 | +3.67% | 122,103 | 202,851,421 |
2024-12-20 | 16.19 | 16.65 | 16.18 | 16.37 | +0.12% | 50,984 | 83,862,445 |
2024-12-19 | 16.51 | 16.52 | 16.02 | 16.35 | -2.79% | 62,033 | 100,719,156 |
2024-12-18 | 16.46 | 16.91 | 15.92 | 16.82 | +3.06% | 89,581 | 148,059,161 |
2024-12-17 | 16.79 | 17.37 | 16.19 | 16.32 | -3.26% | 115,474 | 193,998,211 |
2024-12-16 | 17.13 | 17.39 | 16.75 | 16.87 | -1.86% | 82,664 | 140,181,356 |
2024-12-13 | 17.52 | 17.84 | 17.11 | 17.19 | -1.88% | 212,520 | 372,010,385 |
2024-12-12 | 15.97 | 17.52 | 15.93 | 17.52 | +9.98% | 167,651 | 287,908,395 |
2024-12-11 | 15.98 | 15.99 | 15.8 | 15.93 | -0.38% | 28,407 | 45,107,963 |
2024-12-10 | 16.41 | 16.59 | 15.95 | 15.99 | -0.74% | 34,606 | 56,135,975 |
2024-12-09 | 16.09 | 16.3 | 16 | 16.11 | -0.31% | 23,497 | 38,020,807 |
2024-12-06 | 16.2 | 16.21 | 15.95 | 16.16 | -0.12% | 24,228 | 38,999,000 |
2024-12-05 | 16 | 16.19 | 15.95 | 16.18 | +0.5% | 22,160 | 35,662,429 |
2024-12-04 | 16 | 16.4 | 15.83 | 16.1 | +0.37% | 32,836 | 52,821,133 |
2024-12-03 | 16.12 | 16.19 | 15.92 | 16.04 | -0.43% | 21,464 | 34,426,499 |
2024-12-02 | 16.01 | 16.12 | 15.93 | 16.11 | +1.32% | 23,487 | 37,702,094 |
2024-11-29 | 15.75 | 16 | 15.67 | 15.9 | +0.63% | 21,288 | 33,808,389 |
2024-11-28 | 15.87 | 16.08 | 15.77 | 15.8 | -0.82% | 19,435 | 30,982,702 |
2024-11-27 | 15.94 | 15.95 | 15.32 | 15.93 | +0.82% | 25,528 | 39,966,818 |
2024-11-26 | 16.25 | 16.31 | 15.7 | 15.8 | -3.13% | 26,695 | 42,639,266 |
2024-11-25 | 16.15 | 16.77 | 16.05 | 16.31 | +1.81% | 28,953 | 47,345,200 |
2024-11-22 | 16.7 | 16.81 | 16 | 16.02 | -4.13% | 28,802 | 47,327,153 |
2024-11-21 | 16.73 | 16.8 | 16.42 | 16.71 | -0.71% | 33,076 | 54,988,813 |
2024-11-20 | 16.3 | 16.89 | 16.2 | 16.83 | +2.87% | 49,925 | 82,907,650 |
2024-11-19 | 15.88 | 16.37 | 15.81 | 16.36 | +3.48% | 29,947 | 48,024,347 |
2024-11-18 | 16.45 | 16.45 | 15.62 | 15.81 | -2.11% | 39,078 | 62,470,956 |
2024-11-15 | 16.81 | 16.94 | 16.13 | 16.15 | -4.32% | 42,657 | 70,444,513 |
2024-11-14 | 17.35 | 17.55 | 16.81 | 16.88 | -2.99% | 35,513 | 60,901,071 |
2024-11-13 | 17.2 | 17.5 | 16.92 | 17.4 | +0.29% | 38,796 | 66,872,394 |
2024-11-12 | 17.85 | 17.9 | 17.19 | 17.35 | -2.75% | 66,801 | 117,461,390 |
2024-11-11 | 17.72 | 17.86 | 17.48 | 17.84 | +1.54% | 92,142 | 163,274,437 |
2024-11-08 | 17.22 | 17.8 | 16.83 | 17.57 | +2.81% | 101,671 | 176,664,459 |
2024-11-07 | 16.71 | 17.09 | 16.58 | 17.09 | +1.36% | 47,399 | 80,270,680 |
2024-11-06 | 17.1 | 17.24 | 16.72 | 16.86 | -1.52% | 64,234 | 108,992,123 |
2024-11-05 | 17.01 | 17.2 | 16.84 | 17.12 | +0.12% | 66,625 | 113,445,507 |
2024-11-04 | 16.71 | 17.28 | 16.5 | 17.1 | +2.33% | 47,696 | 81,272,830 |
2024-11-01 | 18 | 18.14 | 16.69 | 16.71 | -5.27% | 84,209 | 145,887,276 |
2024-10-31 | 17.34 | 17.99 | 17.25 | 17.64 | +3.89% | 88,575 | 155,981,247 |
2024-10-30 | 17.35 | 17.51 | 16.88 | 16.98 | -2.41% | 73,129 | 125,132,666 |
2024-10-29 | 18.6 | 18.65 | 17.33 | 17.4 | -4.97% | 107,684 | 191,174,834 |
2024-10-28 | 17.7 | 18.58 | 17.31 | 18.31 | +6.08% | 145,028 | 258,319,951 |
2024-10-25 | 16.74 | 17.29 | 16.74 | 17.26 | +3.35% | 92,243 | 157,890,744 |
2024-10-24 | 17.15 | 17.17 | 16.54 | 16.7 | -2.91% | 73,137 | 122,455,055 |
2024-10-23 | 16.69 | 17.2 | 16.6 | 17.2 | +3.06% | 126,856 | 216,487,268 |
2024-10-22 | 16.66 | 16.86 | 16.41 | 16.69 | -0.6% | 81,490 | 135,561,579 |
2024-10-21 | 17.01 | 17.28 | 16.66 | 16.79 | +0.54% | 152,146 | 257,569,236 |
2024-10-18 | 15.49 | 16.7 | 15.4 | 16.7 | +10.01% | 102,434 | 165,724,805 |
2024-10-17 | 15.28 | 15.57 | 15.13 | 15.18 | +0.07% | 36,542 | 56,001,549 |
2024-10-16 | 15.1 | 15.42 | 15.03 | 15.17 | -0.78% | 30,332 | 46,280,206 |
2024-10-15 | 15.81 | 15.81 | 15.25 | 15.29 | -3.29% | 51,584 | 79,964,836 |
2024-10-14 | 15.12 | 15.81 | 15.12 | 15.81 | +5.19% | 57,383 | 89,005,686 |
2024-10-11 | 16.05 | 16.05 | 14.81 | 15.03 | -6.06% | 56,145 | 85,557,884 |
2024-10-10 | 16.05 | 16.47 | 15.81 | 16 | +0.69% | 62,191 | 100,488,555 |
2024-10-09 | 17.13 | 17.18 | 15.89 | 15.89 | -9.97% | 93,309 | 152,553,971 |
2024-10-08 | 18.38 | 18.38 | 16.5 | 17.65 | +5.44% | 147,162 | 256,426,997 |
2024-09-30 | 15.99 | 16.8 | 15.56 | 16.74 | +8.98% | 122,640 | 199,663,226 |
2024-09-27 | 14.7 | 15.57 | 14.7 | 15.36 | +4.99% | 94,941 | 143,687,897 |
2024-09-26 | 14.43 | 14.64 | 14.22 | 14.63 | +1.46% | 58,812 | 85,177,784 |
2024-09-25 | 14.27 | 14.77 | 14.24 | 14.42 | +1.84% | 66,453 | 96,580,123 |
2024-09-24 | 13.99 | 14.16 | 13.75 | 14.16 | +1.8% | 43,306 | 60,723,175 |
2024-09-23 | 14 | 14.16 | 13.84 | 13.91 | -0.57% | 34,819 | 48,543,774 |
2024-09-20 | 14.22 | 14.4 | 13.86 | 13.99 | -2.17% | 52,171 | 73,217,968 |
2024-09-19 | 14.28 | 14.55 | 14.06 | 14.3 | -0.35% | 57,932 | 83,157,660 |
2024-09-18 | 14.96 | 14.96 | 14.24 | 14.35 | -4.97% | 65,780 | 95,037,426 |
2024-09-13 | 14.68 | 15.23 | 14.5 | 15.1 | +2.1% | 98,572 | 147,394,053 |
2024-09-12 | 14.57 | 15.26 | 14.54 | 14.79 | +0.82% | 76,020 | 113,218,452 |
2024-09-11 | 14.88 | 15.19 | 14.46 | 14.67 | +0.48% | 88,671 | 131,306,879 |
2024-09-10 | 14.27 | 14.67 | 14.22 | 14.6 | +2.03% | 48,673 | 70,419,192 |
2024-09-09 | 14.72 | 14.72 | 14.23 | 14.31 | -2.92% | 57,264 | 82,694,606 |
2024-09-06 | 14.6 | 15.21 | 14.5 | 14.74 | +1.38% | 83,155 | 123,198,413 |
2024-09-05 | 14.28 | 14.66 | 14.28 | 14.54 | +1.04% | 51,357 | 74,665,216 |
2024-09-04 | 14.29 | 14.43 | 14.14 | 14.39 | +0.63% | 46,884 | 67,051,895 |
2024-09-03 | 14.24 | 14.57 | 14.12 | 14.3 | +0.42% | 49,565 | 71,032,535 |
2024-09-02 | 13.89 | 14.45 | 13.89 | 14.24 | +1.93% | 73,816 | 104,828,998 |
2024-08-30 | 13.85 | 14.19 | 13.72 | 13.97 | +0.87% | 56,572 | 79,160,633 |
2024-08-29 | 13.53 | 13.92 | 13.53 | 13.85 | +1.84% | 41,942 | 57,836,157 |
2024-08-28 | 13.34 | 13.79 | 13.29 | 13.6 | +1.49% | 49,102 | 66,831,226 |
2024-08-27 | 13.54 | 13.64 | 13.32 | 13.4 | -0.59% | 36,210 | 48,765,790 |
2024-08-26 | 13.25 | 13.59 | 13.21 | 13.48 | +1.81% | 34,110 | 45,884,200 |
2024-08-23 | 13.34 | 13.43 | 13.16 | 13.24 | -0.97% | 29,204 | 38,755,029 |
2024-08-22 | 13.71 | 13.72 | 13.34 | 13.37 | -2.41% | 44,412 | 59,965,818 |
2024-08-21 | 13.76 | 13.84 | 13.61 | 13.7 | -1.44% | 43,825 | 60,016,380 |
2024-08-20 | 14.2 | 14.33 | 13.78 | 13.9 | -2.11% | 61,534 | 86,215,776 |
2024-08-19 | 13.89 | 14.27 | 13.89 | 14.2 | +2.38% | 65,220 | 92,206,618 |
2024-08-16 | 14.37 | 14.52 | 13.83 | 13.87 | -3.61% | 78,521 | 110,890,126 |
2024-08-15 | 14.45 | 14.46 | 14 | 14.39 | -1.1% | 76,800 | 109,565,233 |
2024-08-14 | 14.36 | 14.68 | 14.33 | 14.55 | +0.83% | 65,583 | 95,379,922 |
2024-08-13 | 14.3 | 14.54 | 14.23 | 14.43 | +0.14% | 61,898 | 89,116,542 |
2024-08-12 | 15 | 15 | 14.25 | 14.41 | -4.44% | 108,476 | 157,282,006 |
2024-08-09 | 15.65 | 15.88 | 15.01 | 15.08 | -9.59% | 199,286 | 304,963,297 |
2024-08-08 | 16.68 | 16.96 | 16.68 | 16.68 | -9.98% | 90,761 | 151,449,789 |
2024-08-07 | 18.53 | 20.5 | 18.53 | 18.53 | -10% | 213,909 | 409,941,038 |
2024-08-06 | 18.2 | 20.59 | 17.7 | 20.59 | +9.99% | 253,779 | 484,291,332 |
2024-08-05 | 18.04 | 18.72 | 17.02 | 18.72 | +9.99% | 311,346 | 558,932,883 |
2024-08-02 | 15.72 | 17.02 | 15.7 | 17.02 | +10.02% | 131,310 | 221,964,336 |
2024-08-01 | 15.38 | 15.94 | 15.26 | 15.47 | -0.26% | 88,427 | 137,241,952 |
2024-07-31 | 15.2 | 15.8 | 14.96 | 15.51 | +2.04% | 100,559 | 154,591,950 |
2024-07-30 | 15 | 15.41 | 14.79 | 15.2 | -0.26% | 76,301 | 114,949,845 |
2024-07-29 | 14.84 | 15.37 | 14.67 | 15.24 | +0.99% | 101,885 | 153,233,794 |
2024-07-26 | 15.1 | 15.59 | 14.91 | 15.09 | -0.79% | 122,549 | 186,543,763 |
2024-07-25 | 15.85 | 16.43 | 15.1 | 15.21 | -1.23% | 189,377 | 301,290,124 |
2024-07-24 | 13.82 | 15.4 | 13.76 | 15.4 | +10% | 91,765 | 133,912,357 |
2024-07-23 | 14.85 | 14.86 | 14 | 14 | -5.72% | 85,664 | 122,478,337 |
2024-07-22 | 14.85 | 14.85 | 14.85 | 14.85 | +10% | 28,419 | 42,202,022 |
2024-07-19 | 13.2 | 13.6 | 13.17 | 13.5 | +1.73% | 22,524 | 30,263,716 |
2024-07-18 | 13.36 | 13.36 | 13 | 13.27 | -1.41% | 23,870 | 31,489,117 |
2024-07-17 | 13.5 | 13.75 | 13.36 | 13.46 | -0.3% | 26,044 | 35,223,787 |
2024-07-16 | 13.37 | 13.6 | 13.33 | 13.5 | -0.22% | 21,798 | 29,349,914 |
2024-07-15 | 13.79 | 13.81 | 13.43 | 13.53 | -2.38% | 27,671 | 37,559,384 |
2024-07-12 | 14.2 | 14.38 | 13.76 | 13.86 | -0.57% | 60,686 | 85,042,093 |
2024-07-11 | 13.2 | 13.94 | 12.98 | 13.94 | +10.02% | 45,425 | 61,144,597 |
2024-07-10 | 12.76 | 12.91 | 12.64 | 12.67 | -1.78% | 17,665 | 22,523,455 |
2024-07-09 | 12.7 | 12.99 | 12.28 | 12.9 | +1.18% | 29,421 | 37,202,302 |
2024-07-08 | 13.19 | 13.2 | 12.68 | 12.75 | -3.48% | 21,218 | 27,215,777 |
2024-07-05 | 13.11 | 13.25 | 12.88 | 13.21 | +0.61% | 18,825 | 24,606,071 |
2024-07-04 | 13.63 | 13.71 | 13.1 | 13.13 | -3.46% | 26,390 | 35,148,257 |
2024-07-03 | 13.88 | 13.88 | 13.56 | 13.6 | -1.95% | 17,045 | 23,301,312 |
2024-07-02 | 14.06 | 14.08 | 13.82 | 13.87 | -1.07% | 13,927 | 19,409,849 |
2024-07-01 | 13.91 | 14.05 | 13.64 | 14.02 | +1.01% | 16,686 | 23,102,616 |
2024-06-28 | 14.09 | 14.26 | 13.88 | 13.88 | -1.21% | 19,446 | 27,448,530 |
2024-06-27 | 14.25 | 14.38 | 14 | 14.05 | -1.61% | 21,175 | 30,016,153 |
2024-06-26 | 13.85 | 14.28 | 13.67 | 14.28 | +2.81% | 26,071 | 36,402,937 |
2024-06-25 | 13.44 | 14.09 | 13.41 | 13.89 | +3.43% | 33,408 | 46,133,210 |
2024-06-24 | 14.2 | 14.22 | 13.39 | 13.43 | -5.75% | 33,931 | 46,400,814 |
2024-06-21 | 14.35 | 14.45 | 14.21 | 14.25 | -1.18% | 17,657 | 25,251,291 |
2024-06-20 | 14.85 | 14.9 | 14.42 | 14.42 | -2.9% | 23,223 | 33,915,362 |
2024-06-19 | 15.07 | 15.21 | 14.81 | 14.85 | -1.39% | 26,512 | 39,633,730 |
2024-06-18 | 14.5 | 15.08 | 14.5 | 15.06 | +3.58% | 39,895 | 59,467,720 |
2024-06-17 | 14.57 | 14.69 | 14.49 | 14.54 | -1.16% | 20,968 | 30,546,404 |
2024-06-14 | 14.6 | 14.76 | 14.4 | 14.71 | +0.27% | 25,902 | 37,827,306 |
2024-06-13 | 14.79 | 14.89 | 14.64 | 14.67 | -0.88% | 29,566 | 43,695,885 |
2024-06-12 | 14.37 | 14.83 | 14.37 | 14.8 | +1.93% | 29,616 | 43,521,381 |
2024-06-11 | 14.25 | 14.53 | 14.14 | 14.52 | +0.35% | 25,922 | 37,191,255 |
2024-06-07 | 14.2 | 14.57 | 14.19 | 14.47 | +2.48% | 34,950 | 50,244,030 |
2024-06-06 | 14.84 | 15.08 | 13.92 | 14.12 | -5.87% | 54,680 | 78,800,376 |
2024-06-05 | 15.2 | 15.29 | 15 | 15 | -2.28% | 33,542 | 50,685,853 |
2024-06-04 | 15.88 | 15.88 | 15.08 | 15.35 | -3.94% | 52,501 | 80,205,586 |
2024-06-03 | 16.31 | 16.34 | 15.75 | 15.98 | -1.78% | 47,441 | 75,935,558 |
2024-05-31 | 15.91 | 16.5 | 15.91 | 16.27 | +2.33% | 52,624 | 85,765,509 |
2024-05-30 | 16.24 | 16.35 | 15.88 | 15.9 | -3.05% | 60,844 | 97,393,882 |
2024-05-29 | 16.13 | 16.83 | 16.06 | 16.4 | +0.61% | 51,904 | 85,419,490 |
2024-05-28 | 16.6 | 17.26 | 16.05 | 16.3 | -2.4% | 64,812 | 106,631,191 |
2024-05-27 | 17.32 | 17.51 | 16.28 | 16.7 | -6.7% | 109,789 | 184,623,955 |
2024-05-24 | 18.11 | 18.98 | 17.76 | 17.9 | -0.78% | 202,883 | 370,038,261 |
2024-05-23 | 17.17 | 18.18 | 16.9 | 18.04 | +4.88% | 158,755 | 281,330,079 |
2024-05-22 | 16.91 | 17.31 | 16.89 | 17.2 | +1.53% | 48,010 | 82,061,792 |
2024-05-21 | 16.93 | 17.15 | 16.82 | 16.94 | -0.35% | 42,020 | 71,344,024 |
2024-05-20 | 17.01 | 17.07 | 16.89 | 17 | +0.18% | 35,580 | 60,355,289 |
2024-05-17 | 16.71 | 17 | 16.56 | 16.97 | +2.41% | 43,845 | 73,841,836 |
2024-05-16 | 16.58 | 16.77 | 16.53 | 16.57 | +0.24% | 31,236 | 52,035,010 |
2024-05-15 | 16.6 | 16.87 | 16.46 | 16.53 | -1.43% | 33,019 | 54,965,170 |
2024-05-14 | 16.45 | 16.85 | 16.44 | 16.77 | +2.26% | 37,171 | 61,937,496 |
2024-05-13 | 17.03 | 17.03 | 16.14 | 16.4 | -4.32% | 56,115 | 92,837,380 |
2024-05-10 | 17.62 | 17.71 | 17.08 | 17.14 | -2.5% | 79,069 | 136,257,518 |
2024-05-09 | 17 | 17.6 | 16.93 | 17.58 | +3.23% | 104,313 | 181,751,378 |
2024-05-08 | 17.44 | 17.45 | 16.98 | 17.03 | -2.18% | 59,136 | 101,268,861 |
2024-05-07 | 17.28 | 17.44 | 17.13 | 17.41 | -0.06% | 70,244 | 121,574,246 |
2024-05-06 | 17.04 | 17.52 | 17.01 | 17.42 | +3.2% | 97,596 | 168,770,001 |
2024-04-30 | 17.13 | 17.39 | 16.71 | 16.88 | -1.46% | 84,926 | 143,708,869 |
2024-04-29 | 16.7 | 17.16 | 16.65 | 17.13 | +3.32% | 92,652 | 157,249,956 |
2024-04-26 | 16.51 | 16.82 | 16.51 | 16.58 | -0.48% | 79,347 | 131,961,772 |
2024-04-25 | 16.72 | 16.91 | 16.46 | 16.66 | -1.24% | 76,124 | 127,008,506 |
2024-04-24 | 16.83 | 17.14 | 16.69 | 16.87 | -0.65% | 83,112 | 140,690,191 |
2024-04-23 | 17.38 | 17.66 | 16.91 | 16.98 | -2.3% | 103,683 | 178,328,581 |
2024-04-22 | 16.88 | 18.06 | 15.83 | 17.38 | +0.46% | 165,381 | 285,426,124 |
2024-04-19 | 17.36 | 17.85 | 17.2 | 17.3 | -1.31% | 127,129 | 222,482,909 |
2024-04-18 | 17.5 | 18.06 | 17.43 | 17.53 | -7.15% | 203,037 | 358,654,100 |
2024-04-17 | 17.74 | 19.16 | 17.74 | 18.88 | -4.21% | 306,313 | 561,190,427 |
2024-04-16 | 19.71 | 19.71 | 19.71 | 19.71 | -10% | 8,080 | 15,925,680 |
2024-04-15 | 23.02 | 23.02 | 19.98 | 21.9 | +4.63% | 362,273 | 813,016,535 |
2024-04-12 | 19.9 | 20.93 | 19.8 | 20.93 | +9.98% | 63,186 | 130,251,450 |
2024-04-11 | 17.05 | 19.03 | 16.82 | 19.03 | +10% | 180,088 | 332,660,498 |
2024-04-10 | 16.73 | 18.35 | 16.7 | 17.3 | +3.72% | 101,010 | 177,241,325 |
2024-04-09 | 16.12 | 16.8 | 16.01 | 16.68 | +4.05% | 36,435 | 59,971,364 |
2024-04-08 | 16.3 | 16.34 | 15.95 | 16.03 | -1.9% | 24,591 | 39,634,585 |
2024-04-03 | 16.78 | 16.78 | 16.28 | 16.34 | -3.14% | 40,441 | 66,620,358 |
2024-04-02 | 16.9 | 17.2 | 16.64 | 16.87 | +2.37% | 67,388 | 113,924,684 |
2024-04-01 | 16.16 | 16.48 | 16.16 | 16.48 | +2.17% | 29,750 | 48,623,208 |
2024-03-29 | 16.13 | 16.33 | 16 | 16.13 | +0.12% | 26,706 | 43,094,692 |
2024-03-28 | 15.81 | 16.39 | 15.77 | 16.11 | +1.83% | 30,933 | 49,788,187 |
2024-03-27 | 16.72 | 16.73 | 15.8 | 15.82 | -5.33% | 34,210 | 55,499,905 |
2024-03-26 | 16.7 | 16.93 | 16.31 | 16.71 | +0.12% | 33,116 | 55,122,900 |
2024-03-25 | 17.13 | 17.48 | 16.69 | 16.69 | -3.64% | 49,716 | 84,963,737 |
2024-03-22 | 18.08 | 18.08 | 17.3 | 17.32 | -3.88% | 51,261 | 90,113,122 |
2024-03-21 | 18.38 | 18.38 | 17.78 | 18.02 | -0.99% | 46,812 | 84,622,645 |
2024-03-20 | 18.11 | 18.33 | 18.05 | 18.2 | -0.44% | 42,289 | 76,876,804 |
2024-03-19 | 18.36 | 18.64 | 18.14 | 18.28 | -0.38% | 56,019 | 103,016,267 |
2024-03-18 | 18.19 | 18.5 | 18.06 | 18.35 | +1.61% | 65,064 | 119,358,226 |
2024-03-15 | 17.85 | 18.12 | 17.72 | 18.06 | -0.11% | 41,479 | 74,428,410 |
2024-03-14 | 17.93 | 18.39 | 17.65 | 18.08 | +0.72% | 62,799 | 113,085,778 |
2024-03-13 | 18.07 | 18.23 | 17.92 | 17.95 | -1.21% | 54,002 | 97,685,682 |
2024-03-12 | 18.17 | 18.21 | 17.86 | 18.17 | 0% | 54,100 | 97,840,480 |
2024-03-11 | 18.26 | 18.26 | 17.81 | 18.17 | -0.44% | 57,758 | 104,099,332 |
2024-03-08 | 18.5 | 18.78 | 18.09 | 18.25 | -4% | 86,071 | 157,562,527 |
2024-03-07 | 18.51 | 19.39 | 17.81 | 19.01 | +1.66% | 141,706 | 264,401,859 |
2024-03-06 | 17.56 | 19.43 | 17.46 | 18.7 | +5.47% | 131,559 | 242,793,759 |
2024-03-05 | 17.5 | 18.11 | 16.92 | 17.73 | +1.08% | 63,793 | 111,518,200 |
2024-03-04 | 17.6 | 17.95 | 17.1 | 17.54 | -0.74% | 44,057 | 77,018,493 |
2024-03-01 | 17.44 | 17.79 | 17.1 | 17.67 | +1.14% | 52,051 | 91,468,422 |
2024-02-29 | 16.58 | 17.5 | 16.44 | 17.47 | +4.55% | 74,154 | 127,774,928 |
2024-02-28 | 18.3 | 18.7 | 16.69 | 16.71 | -8.69% | 103,228 | 184,197,140 |
2024-02-27 | 17.7 | 18.3 | 17.52 | 18.3 | +2.12% | 68,604 | 123,464,691 |
2024-02-26 | 17.87 | 18.14 | 17.44 | 17.92 | +2.22% | 83,194 | 148,135,769 |
2024-02-23 | 16.99 | 17.65 | 16.81 | 17.53 | +3.24% | 78,280 | 134,662,940 |
2024-02-22 | 16.5 | 17.02 | 16.5 | 16.98 | +1.37% | 70,799 | 119,247,666 |
2024-02-21 | 16.2 | 17.17 | 16.11 | 16.75 | +2.07% | 86,703 | 145,440,852 |
2024-02-20 | 16.04 | 16.43 | 15.86 | 16.41 | +1.36% | 73,422 | 119,228,934 |
2024-02-19 | 15.45 | 16.5 | 15.45 | 16.19 | +6.16% | 82,838 | 132,377,389 |
2024-02-08 | 14.35 | 15.37 | 14.28 | 15.25 | +5.46% | 74,247 | 110,967,817 |
2024-02-07 | 15.56 | 16.11 | 14.23 | 14.46 | -8.48% | 96,615 | 146,871,363 |
2024-02-06 | 14.55 | 15.98 | 13.85 | 15.8 | +3.2% | 100,576 | 149,784,944 |
2024-02-05 | 16.91 | 16.95 | 15.31 | 15.31 | -9.99% | 78,351 | 122,550,167 |
2024-02-02 | 18.45 | 18.45 | 16.46 | 17.01 | -7% | 103,377 | 179,693,364 |
2024-02-01 | 18.8 | 19.17 | 17.95 | 18.29 | -7.3% | 101,896 | 188,884,412 |
2024-01-31 | 21.2 | 21.8 | 19.73 | 19.73 | -9.99% | 145,111 | 296,555,918 |
2024-01-30 | 22.68 | 23.49 | 21.52 | 21.92 | -6.12% | 192,283 | 430,682,620 |
2024-01-29 | 23.35 | 23.35 | 23.35 | 23.35 | +9.99% | 61,842 | 144,400,696 |
2024-01-26 | 21.35 | 22.07 | 21.23 | 21.23 | -1.94% | 108,809 | 234,846,225 |
2024-01-25 | 21.79 | 22.1 | 20.8 | 21.65 | -1.9% | 142,605 | 306,001,104 |
2024-01-24 | 21.9 | 22.41 | 21.25 | 22.07 | -2.78% | 154,153 | 336,942,354 |
2024-01-23 | 22.11 | 23.48 | 21.23 | 22.7 | +4.08% | 192,234 | 432,411,058 |
2024-01-22 | 21.67 | 23.57 | 20.91 | 21.81 | -0.86% | 159,344 | 355,305,724 |
2024-01-19 | 22.74 | 23.86 | 21.89 | 22 | -5.38% | 242,718 | 556,819,649 |
2024-01-18 | 20.5 | 23.25 | 20.08 | 23.25 | +9.98% | 234,870 | 520,478,874 |
2024-01-17 | 22.4 | 22.78 | 21.11 | 21.14 | -9.89% | 197,865 | 434,281,855 |
2024-01-16 | 22.75 | 25.08 | 21.77 | 23.46 | +2.89% | 313,367 | 729,074,388 |
2024-01-15 | 21.1 | 22.8 | 20.84 | 22.8 | +9.99% | 174,539 | 377,880,696 |
2024-01-12 | 20.8 | 21.67 | 20.7 | 20.73 | -0.96% | 133,594 | 281,766,639 |
2024-01-11 | 20.22 | 21.33 | 20.14 | 20.93 | +2.5% | 115,452 | 238,579,715 |
2024-01-10 | 20.07 | 21.45 | 19.78 | 20.42 | +0.59% | 115,466 | 237,514,837 |
2024-01-09 | 21.1 | 21.46 | 19.94 | 20.3 | -3.65% | 127,985 | 262,739,986 |
2024-01-08 | 22.13 | 22.82 | 21.01 | 21.07 | -6.06% | 144,253 | 315,274,926 |
2024-01-05 | 22.3 | 23.18 | 21.6 | 22.43 | -0.44% | 171,206 | 383,750,254 |
2024-01-04 | 21.8 | 22.94 | 21.32 | 22.53 | +2.18% | 180,279 | 404,177,259 |
2024-01-03 | 23.51 | 23.7 | 21.6 | 22.05 | -8.13% | 227,212 | 506,711,137 |
2024-01-02 | 24.2 | 24.82 | 23.64 | 24 | +0.71% | 217,628 | 525,769,662 |
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: