股票概览
15.9
-1.55%
-0.25
16.15
开盘价
16.34
最高价
15.83
最低价
6,986
成交量
数据更新至: 2024-12-31
技术指标
16.16
MA5 (5日均线)
16.32
MA10 (10日均线)
16.94
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 | 16.15 | 16.34 | 15.83 | 15.9 | -1.55% | 6,986 | 11,194,587 |
2024-12-30 | 16.2 | 16.43 | 15.93 | 16.15 | -1.58% | 8,972 | 14,488,741 |
2024-12-27 | 16.35 | 16.63 | 16.29 | 16.41 | +0.37% | 6,790 | 11,185,385 |
2024-12-26 | 15.93 | 16.46 | 15.93 | 16.35 | +2.19% | 9,555 | 15,547,785 |
2024-12-25 | 16.12 | 16.27 | 15.61 | 16 | -1.05% | 14,618 | 23,246,159 |
2024-12-24 | 16.1 | 16.28 | 15.9 | 16.17 | +0.94% | 10,230 | 16,441,287 |
2024-12-23 | 16.91 | 17.05 | 15.98 | 16.02 | -5.26% | 15,143 | 24,717,978 |
2024-12-20 | 16.68 | 17.04 | 16.54 | 16.91 | +1.38% | 8,157 | 13,756,380 |
2024-12-19 | 16.63 | 16.88 | 16.42 | 16.68 | +0.36% | 10,428 | 17,325,332 |
2024-12-18 | 16.84 | 16.85 | 16.06 | 16.62 | 0% | 12,890 | 21,270,930 |
2024-12-17 | 17.66 | 17.66 | 16.53 | 16.62 | -4.81% | 14,718 | 24,827,888 |
2024-12-16 | 17.47 | 17.85 | 17.31 | 17.46 | -0.23% | 10,133 | 17,759,239 |
2024-12-13 | 17.89 | 18 | 17.5 | 17.5 | -2.13% | 12,521 | 22,287,514 |
2024-12-12 | 17.8 | 17.94 | 17.56 | 17.88 | +1.07% | 12,650 | 22,459,906 |
2024-12-11 | 17.76 | 17.86 | 17.6 | 17.69 | +0.17% | 11,221 | 19,906,160 |
2024-12-10 | 18.02 | 18.16 | 17.64 | 17.66 | -0.06% | 15,273 | 27,224,271 |
2024-12-09 | 17.98 | 17.98 | 17.46 | 17.67 | -1.28% | 14,669 | 25,939,436 |
2024-12-06 | 18 | 18.19 | 17.66 | 17.9 | -0.33% | 19,262 | 34,521,679 |
2024-12-05 | 17.22 | 18.25 | 17.1 | 17.96 | +4.3% | 33,119 | 58,983,188 |
2024-12-04 | 17.54 | 17.62 | 17.1 | 17.22 | -1.82% | 19,096 | 33,019,124 |
2024-12-03 | 17.55 | 17.85 | 17.47 | 17.54 | -0.85% | 29,747 | 52,485,150 |
2024-12-02 | 16.76 | 17.69 | 16.71 | 17.69 | +7.34% | 41,146 | 71,192,252 |
2024-11-29 | 16.31 | 16.79 | 16.11 | 16.48 | +1.04% | 24,478 | 40,421,377 |
2024-11-28 | 16.41 | 16.73 | 16.25 | 16.31 | -0.55% | 34,308 | 56,402,244 |
2024-11-27 | 16.22 | 16.54 | 15.67 | 16.4 | -3.59% | 53,197 | 85,544,282 |
2024-11-26 | 18.21 | 18.24 | 17.01 | 17.01 | -10% | 54,745 | 93,602,546 |
2024-11-25 | 18.7 | 19.4 | 17.94 | 18.9 | +0.11% | 59,177 | 111,218,426 |
2024-11-22 | 18.13 | 19.4 | 17.86 | 18.88 | +3.45% | 81,795 | 153,524,260 |
2024-11-21 | 17.39 | 18.35 | 17.04 | 18.25 | +6.35% | 64,740 | 115,697,368 |
2024-11-20 | 16.46 | 17.67 | 16.31 | 17.16 | +5.02% | 34,573 | 58,902,867 |
2024-11-19 | 15.84 | 16.35 | 15.72 | 16.34 | +3.94% | 11,313 | 18,192,090 |
2024-11-18 | 16.05 | 16.25 | 15.63 | 15.72 | -2.06% | 11,395 | 18,127,207 |
2024-11-15 | 16.23 | 16.47 | 16.02 | 16.05 | -0.93% | 9,519 | 15,480,837 |
2024-11-14 | 16.65 | 16.7 | 16.17 | 16.2 | -2.99% | 12,553 | 20,598,136 |
2024-11-13 | 16.78 | 16.99 | 16.37 | 16.7 | -1.42% | 18,045 | 30,012,724 |
2024-11-12 | 17.24 | 17.87 | 16.85 | 16.94 | -2.14% | 37,513 | 65,564,865 |
2024-11-11 | 16.66 | 17.31 | 16.51 | 17.31 | +3.34% | 16,660 | 28,337,056 |
2024-11-08 | 16.66 | 16.79 | 16.51 | 16.75 | +1.21% | 16,148 | 26,899,118 |
2024-11-07 | 16.09 | 16.58 | 16.09 | 16.55 | +1.6% | 12,175 | 19,977,775 |
2024-11-06 | 16.6 | 16.6 | 16.2 | 16.29 | -0.49% | 12,773 | 20,910,859 |
2024-11-05 | 16.18 | 16.37 | 16.07 | 16.37 | +1.68% | 12,694 | 20,584,253 |
2024-11-04 | 15.89 | 16.25 | 15.89 | 16.1 | +0.37% | 11,127 | 17,910,408 |
2024-11-01 | 16.38 | 16.56 | 16.01 | 16.04 | -3.26% | 16,321 | 26,487,516 |
2024-10-31 | 16.32 | 16.8 | 16.32 | 16.58 | +1.66% | 16,628 | 27,525,369 |
2024-10-30 | 16.53 | 16.62 | 16.12 | 16.31 | -1.21% | 13,173 | 21,526,425 |
2024-10-29 | 16.58 | 16.99 | 16.45 | 16.51 | -0.36% | 18,126 | 30,225,088 |
2024-10-28 | 16.46 | 16.58 | 16.25 | 16.57 | +1.16% | 13,723 | 22,576,055 |
2024-10-25 | 16.67 | 16.67 | 16.29 | 16.38 | +0.92% | 12,880 | 21,091,749 |
2024-10-24 | 16.19 | 16.27 | 16.12 | 16.23 | +0.25% | 7,592 | 12,299,589 |
2024-10-23 | 16.27 | 16.41 | 16.12 | 16.19 | -0.67% | 10,700 | 17,396,288 |
2024-10-22 | 16.35 | 16.4 | 16.1 | 16.3 | +0.31% | 11,870 | 19,304,107 |
2024-10-21 | 16.28 | 16.48 | 16.11 | 16.25 | +0.68% | 16,474 | 26,840,732 |
2024-10-18 | 15.93 | 16.35 | 15.81 | 16.14 | +1.25% | 16,119 | 25,990,564 |
2024-10-17 | 16.6 | 16.6 | 15.92 | 15.94 | -4.38% | 24,550 | 39,644,035 |
2024-10-16 | 15.71 | 16.68 | 15.41 | 16.67 | +6.11% | 29,274 | 47,915,983 |
2024-10-15 | 16.06 | 16.19 | 15.68 | 15.71 | -1.5% | 10,349 | 16,489,196 |
2024-10-14 | 15.62 | 16.04 | 15.62 | 15.95 | +2.18% | 15,170 | 24,044,180 |
2024-10-11 | 16.75 | 16.75 | 15.33 | 15.61 | -7.36% | 22,988 | 36,451,201 |
2024-10-10 | 16.26 | 17.1 | 16.26 | 16.85 | +3.63% | 34,871 | 58,564,879 |
2024-10-09 | 16.91 | 17.42 | 16.08 | 16.26 | -7.09% | 36,055 | 60,412,685 |
2024-10-08 | 17.49 | 17.5 | 15.98 | 17.5 | +9.99% | 56,926 | 96,273,218 |
2024-09-30 | 15 | 16.06 | 14.91 | 15.91 | +8.97% | 38,221 | 59,133,731 |
2024-09-27 | 14.4 | 14.72 | 14.11 | 14.6 | +3.25% | 24,000 | 34,668,767 |
2024-09-26 | 13.87 | 14.15 | 13.87 | 14.14 | +1.95% | 10,958 | 15,365,768 |
2024-09-25 | 13.79 | 14.15 | 13.79 | 13.87 | +0.58% | 13,505 | 18,860,032 |
2024-09-24 | 13.7 | 13.79 | 13.46 | 13.79 | +1.25% | 12,655 | 17,356,389 |
2024-09-23 | 13.75 | 13.84 | 13.55 | 13.62 | -0.95% | 5,070 | 6,923,106 |
2024-09-20 | 13.67 | 13.86 | 13.66 | 13.75 | +0.22% | 6,239 | 8,577,789 |
2024-09-19 | 13.71 | 13.79 | 13.51 | 13.72 | +0.96% | 7,596 | 10,383,224 |
2024-09-18 | 13.75 | 13.75 | 13.21 | 13.59 | +0.07% | 6,793 | 9,106,431 |
2024-09-13 | 13.88 | 13.88 | 13.49 | 13.58 | -1.67% | 8,806 | 11,999,023 |
2024-09-12 | 13.87 | 14.1 | 13.8 | 13.81 | -0.93% | 6,081 | 8,490,512 |
2024-09-11 | 13.91 | 14.04 | 13.77 | 13.94 | +0.29% | 6,540 | 9,081,753 |
2024-09-10 | 13.64 | 13.94 | 13.64 | 13.9 | +1.39% | 7,919 | 10,941,945 |
2024-09-09 | 13.59 | 13.77 | 13.47 | 13.71 | +0.96% | 8,995 | 12,254,371 |
2024-09-06 | 13.79 | 13.9 | 13.58 | 13.58 | -1.31% | 10,379 | 14,221,566 |
2024-09-05 | 13.8 | 14.07 | 13.72 | 13.76 | -0.36% | 9,569 | 13,277,323 |
2024-09-04 | 13.86 | 14.09 | 13.77 | 13.81 | -0.93% | 13,285 | 18,451,141 |
2024-09-03 | 13.78 | 13.99 | 13.6 | 13.94 | +0.65% | 17,749 | 24,596,046 |
2024-09-02 | 13.79 | 14.68 | 13.78 | 13.85 | +3.67% | 44,805 | 63,579,140 |
2024-08-30 | 13.26 | 13.49 | 13.21 | 13.36 | -0.07% | 11,649 | 15,587,851 |
2024-08-29 | 13 | 13.4 | 12.82 | 13.37 | +2.77% | 6,568 | 8,683,882 |
2024-08-28 | 12.87 | 13.06 | 12.76 | 13.01 | +1.25% | 2,981 | 3,857,230 |
2024-08-27 | 12.93 | 12.99 | 12.82 | 12.85 | -1.15% | 2,605 | 3,353,065 |
2024-08-26 | 12.75 | 13 | 12.72 | 13 | +2.28% | 5,175 | 6,682,996 |
2024-08-23 | 12.96 | 12.96 | 12.68 | 12.71 | -1.55% | 4,251 | 5,412,957 |
2024-08-22 | 13.18 | 13.26 | 12.9 | 12.91 | -1.83% | 5,444 | 7,070,793 |
2024-08-21 | 13.17 | 13.19 | 13.02 | 13.15 | +0.38% | 3,006 | 3,951,414 |
2024-08-20 | 13.2 | 13.24 | 13.06 | 13.1 | -0.76% | 3,967 | 5,205,979 |
2024-08-19 | 13.38 | 13.4 | 13.17 | 13.2 | -0.9% | 3,124 | 4,145,408 |
2024-08-16 | 13.4 | 13.46 | 13.28 | 13.32 | -0.08% | 3,584 | 4,794,734 |
2024-08-15 | 13.35 | 13.5 | 13.28 | 13.33 | -0.6% | 5,393 | 7,217,498 |
2024-08-14 | 13.49 | 13.57 | 13.39 | 13.41 | -0.22% | 3,710 | 4,995,402 |
2024-08-13 | 13.36 | 13.44 | 13.15 | 13.44 | +1.51% | 5,006 | 6,673,942 |
2024-08-12 | 13.25 | 13.46 | 13.2 | 13.24 | -0.53% | 4,070 | 5,398,137 |
2024-08-09 | 13.27 | 13.48 | 13.27 | 13.31 | 0% | 4,101 | 5,490,727 |
2024-08-08 | 13.4 | 13.49 | 13.22 | 13.31 | -1.11% | 7,811 | 10,419,495 |
2024-08-07 | 13.4 | 13.61 | 13.38 | 13.46 | -2.11% | 10,673 | 14,381,506 |
2024-08-06 | 13.51 | 14 | 13.4 | 13.75 | +1.78% | 18,505 | 25,334,187 |
2024-08-05 | 13.4 | 13.79 | 13.37 | 13.51 | +0.37% | 15,328 | 20,850,899 |
2024-08-02 | 13.42 | 13.55 | 13.33 | 13.46 | +0.3% | 6,290 | 8,468,008 |
2024-08-01 | 13.51 | 13.63 | 13.4 | 13.42 | -0.67% | 5,954 | 8,046,823 |
2024-07-31 | 13.11 | 13.56 | 13.1 | 13.51 | +2.58% | 10,841 | 14,529,334 |
2024-07-30 | 13.15 | 13.3 | 13 | 13.17 | 0% | 4,437 | 5,838,704 |
2024-07-29 | 13.21 | 13.26 | 13.1 | 13.17 | -0.68% | 4,208 | 5,539,115 |
2024-07-26 | 13.1 | 13.36 | 13.03 | 13.26 | +1.14% | 7,335 | 9,731,815 |
2024-07-25 | 12.81 | 13.26 | 12.81 | 13.11 | +0.46% | 13,009 | 16,949,680 |
2024-07-24 | 13.2 | 13.7 | 12.87 | 13.05 | +0.46% | 18,164 | 24,095,704 |
2024-07-23 | 13.18 | 13.22 | 12.96 | 12.99 | -1.14% | 5,368 | 7,031,001 |
2024-07-22 | 13.18 | 13.33 | 13.07 | 13.14 | -0.15% | 5,916 | 7,784,786 |
2024-07-19 | 13.15 | 13.34 | 13 | 13.16 | +1.15% | 5,786 | 7,634,278 |
2024-07-18 | 12.95 | 13.1 | 12.76 | 13.01 | -0.23% | 5,568 | 7,187,800 |
2024-07-17 | 13.21 | 13.22 | 12.9 | 13.04 | -0.91% | 4,229 | 5,516,495 |
2024-07-16 | 13.34 | 13.38 | 13.13 | 13.16 | -1.35% | 4,953 | 6,533,355 |
2024-07-15 | 13.36 | 13.45 | 13.26 | 13.34 | -0.82% | 5,166 | 6,883,835 |
2024-07-12 | 13.79 | 13.79 | 13.42 | 13.45 | -0.96% | 5,855 | 7,935,884 |
2024-07-11 | 13.41 | 13.59 | 13.35 | 13.58 | +2.57% | 7,416 | 10,026,855 |
2024-07-10 | 13.29 | 13.44 | 13.13 | 13.24 | +0.23% | 6,310 | 8,394,630 |
2024-07-09 | 13.14 | 13.29 | 12.75 | 13.21 | +1.23% | 7,675 | 10,009,980 |
2024-07-08 | 13.43 | 13.46 | 13.02 | 13.05 | -3.19% | 5,891 | 7,754,642 |
2024-07-05 | 13.22 | 13.49 | 13.13 | 13.48 | +2.04% | 4,010 | 5,337,847 |
2024-07-04 | 13.61 | 13.65 | 13.15 | 13.21 | -2.94% | 6,640 | 8,863,983 |
2024-07-03 | 13.5 | 13.84 | 13.5 | 13.61 | -1.31% | 5,922 | 8,094,990 |
2024-07-02 | 14 | 14 | 13.68 | 13.79 | -0.58% | 5,397 | 7,445,929 |
2024-07-01 | 13.72 | 13.95 | 13.48 | 13.87 | +1.09% | 7,496 | 10,265,870 |
2024-06-28 | 13.76 | 13.96 | 13.58 | 13.72 | -0.29% | 6,956 | 9,615,286 |
2024-06-27 | 13.82 | 14.08 | 13.72 | 13.76 | -0.43% | 8,824 | 12,241,339 |
2024-06-26 | 13.4 | 13.82 | 13.31 | 13.82 | +3.29% | 7,077 | 9,639,083 |
2024-06-25 | 13.25 | 13.55 | 13.19 | 13.38 | +1.59% | 7,837 | 10,481,874 |
2024-06-24 | 13.68 | 13.68 | 13.04 | 13.17 | -3.73% | 10,057 | 13,343,292 |
2024-06-21 | 13.7 | 13.85 | 13.6 | 13.68 | -1.08% | 4,489 | 6,149,034 |
2024-06-20 | 14.1 | 14.18 | 13.81 | 13.83 | -2.26% | 6,444 | 9,002,338 |
2024-06-19 | 14.07 | 14.22 | 14.02 | 14.15 | +0.64% | 6,746 | 9,538,345 |
2024-06-18 | 13.87 | 14.12 | 13.86 | 14.06 | +1.3% | 7,012 | 9,846,017 |
2024-06-17 | 14.18 | 14.22 | 13.85 | 13.88 | -2.46% | 8,408 | 11,747,044 |
2024-06-14 | 14.24 | 14.26 | 14 | 14.23 | +0.28% | 6,700 | 9,490,055 |
2024-06-13 | 13.97 | 14.3 | 13.9 | 14.19 | +1.28% | 9,800 | 13,839,810 |
2024-06-12 | 13.76 | 14.11 | 13.68 | 14.01 | +1.67% | 9,733 | 13,579,770 |
2024-06-11 | 13.39 | 13.84 | 13.11 | 13.78 | +0.22% | 13,269 | 17,971,197 |
2024-06-07 | 13.33 | 14.26 | 13.32 | 13.75 | +3.15% | 18,160 | 24,955,258 |
2024-06-06 | 13.6 | 13.73 | 12.98 | 13.33 | -1.99% | 17,387 | 23,156,941 |
2024-06-05 | 14 | 14.1 | 13.57 | 13.6 | -2.93% | 12,366 | 16,956,052 |
2024-06-04 | 14.36 | 14.36 | 13.82 | 14.01 | -1.75% | 9,656 | 13,472,480 |
2024-06-03 | 14.86 | 14.86 | 14.16 | 14.26 | -3.13% | 13,493 | 19,470,910 |
2024-05-31 | 14.73 | 14.81 | 14.61 | 14.72 | +0.07% | 10,768 | 15,822,500 |
2024-05-30 | 15.05 | 15.07 | 14.6 | 14.71 | -2.32% | 10,970 | 16,269,846 |
2024-05-29 | 14.55 | 15.11 | 14.55 | 15.06 | +2.24% | 13,187 | 19,710,885 |
2024-05-28 | 14.99 | 15.1 | 14.7 | 14.73 | -2.71% | 10,129 | 15,055,106 |
2024-05-27 | 15.1 | 15.4 | 14.87 | 15.14 | +0.33% | 7,042 | 10,579,722 |
2024-05-24 | 15.06 | 15.34 | 15.05 | 15.09 | -0.72% | 6,092 | 9,263,361 |
2024-05-23 | 15.41 | 15.54 | 15.15 | 15.2 | -1.3% | 8,612 | 13,188,476 |
2024-05-22 | 15.45 | 15.49 | 15.3 | 15.4 | +0.26% | 6,963 | 10,723,471 |
2024-05-21 | 15.46 | 15.56 | 15.3 | 15.36 | -1.16% | 7,472 | 11,519,172 |
2024-05-20 | 15.58 | 15.58 | 15.38 | 15.54 | +0.58% | 10,738 | 16,627,264 |
2024-05-17 | 15.24 | 15.53 | 15.11 | 15.45 | +0.65% | 10,093 | 15,560,389 |
2024-05-16 | 15.25 | 15.39 | 15.24 | 15.35 | +0.66% | 8,326 | 12,747,083 |
2024-05-15 | 15.16 | 15.34 | 15 | 15.25 | +0.73% | 8,981 | 13,699,266 |
2024-05-14 | 15.09 | 15.35 | 15.08 | 15.14 | +1.27% | 8,231 | 12,481,393 |
2024-05-13 | 15.26 | 15.26 | 14.93 | 14.95 | -3.3% | 13,016 | 19,612,868 |
2024-05-10 | 15.39 | 15.54 | 15.2 | 15.46 | +0.52% | 11,871 | 18,293,924 |
2024-05-09 | 15.25 | 15.42 | 15.22 | 15.38 | +0.59% | 9,368 | 14,384,533 |
2024-05-08 | 15.35 | 15.45 | 15.2 | 15.29 | -0.13% | 12,726 | 19,493,263 |
2024-05-07 | 15.4 | 15.4 | 15.18 | 15.31 | +0.07% | 9,395 | 14,357,909 |
2024-05-06 | 15.12 | 15.34 | 15.12 | 15.3 | +1.86% | 13,429 | 20,490,919 |
2024-04-30 | 14.98 | 15.08 | 14.78 | 15.02 | +1.01% | 16,682 | 24,956,873 |
2024-04-29 | 14.65 | 15.13 | 14.64 | 14.87 | +2.55% | 18,642 | 27,777,093 |
2024-04-26 | 14.41 | 14.67 | 14.24 | 14.5 | +0.42% | 12,560 | 18,209,816 |
2024-04-25 | 14.26 | 14.46 | 14.11 | 14.44 | +1.19% | 11,632 | 16,693,197 |
2024-04-24 | 14.46 | 14.54 | 14.16 | 14.27 | -2.26% | 17,156 | 24,482,497 |
2024-04-23 | 13.8 | 14.97 | 13.61 | 14.6 | +4.06% | 25,855 | 36,843,241 |
2024-04-22 | 13.59 | 14.95 | 13.53 | 14.03 | +3.24% | 22,632 | 32,222,307 |
2024-04-19 | 13.85 | 13.93 | 13.46 | 13.59 | -2.51% | 8,908 | 12,149,807 |
2024-04-18 | 13.79 | 14.27 | 13.56 | 13.94 | +1.09% | 13,038 | 18,184,325 |
2024-04-17 | 12.88 | 13.79 | 12.7 | 13.79 | +8.93% | 14,702 | 19,890,481 |
2024-04-16 | 13.91 | 13.93 | 12.6 | 12.66 | -9.44% | 14,935 | 19,332,424 |
2024-04-15 | 14.72 | 15.05 | 13.82 | 13.98 | -6.43% | 16,883 | 24,030,294 |
2024-04-12 | 14.99 | 15.28 | 14.81 | 14.94 | +0.2% | 9,449 | 14,281,344 |
2024-04-11 | 14.63 | 15.05 | 14.51 | 14.91 | +1.29% | 7,402 | 11,035,929 |
2024-04-10 | 15.04 | 15.08 | 14.56 | 14.72 | -2% | 10,117 | 14,951,463 |
2024-04-09 | 14.78 | 15.02 | 14.75 | 15.02 | +1.49% | 6,415 | 9,556,741 |
2024-04-08 | 15.31 | 15.32 | 14.75 | 14.8 | -2.7% | 12,674 | 19,058,176 |
2024-04-03 | 15.08 | 15.26 | 14.98 | 15.21 | +0.4% | 8,995 | 13,616,398 |
2024-04-02 | 15.23 | 15.32 | 15.06 | 15.15 | +0.26% | 10,033 | 15,213,874 |
2024-04-01 | 14.83 | 15.17 | 14.65 | 15.11 | +3.14% | 14,571 | 21,780,897 |
2024-03-29 | 14.61 | 14.75 | 14.49 | 14.65 | +0.69% | 8,687 | 12,688,477 |
2024-03-28 | 14.05 | 14.75 | 14.01 | 14.55 | +2.83% | 13,753 | 19,915,053 |
2024-03-27 | 14.42 | 14.63 | 14.11 | 14.15 | -2.82% | 7,749 | 11,154,843 |
2024-03-26 | 14.78 | 14.78 | 14.28 | 14.56 | +0.21% | 7,483 | 10,842,626 |
2024-03-25 | 15 | 15.06 | 14.52 | 14.53 | -3.07% | 9,918 | 14,638,258 |
2024-03-22 | 15.18 | 15.18 | 14.81 | 14.99 | -1.32% | 12,693 | 19,023,967 |
2024-03-21 | 15.41 | 15.43 | 15.01 | 15.19 | -0.78% | 12,455 | 18,922,344 |
2024-03-20 | 14.97 | 15.32 | 14.93 | 15.31 | +2.61% | 18,015 | 27,365,619 |
2024-03-19 | 15.06 | 15.16 | 14.9 | 14.92 | -1% | 12,645 | 18,995,153 |
2024-03-18 | 15 | 15.18 | 14.88 | 15.07 | +0.47% | 16,377 | 24,569,289 |
2024-03-15 | 14.61 | 15.04 | 14.59 | 15 | +2.88% | 12,589 | 18,701,543 |
2024-03-14 | 14.78 | 14.92 | 14.47 | 14.58 | -1.95% | 10,010 | 14,674,720 |
2024-03-13 | 15.06 | 15.19 | 14.71 | 14.87 | -1.52% | 19,140 | 28,505,384 |
2024-03-12 | 14.5 | 15.51 | 14.41 | 15.1 | +4.93% | 36,024 | 54,195,132 |
2024-03-11 | 14.2 | 14.41 | 14.01 | 14.39 | +1.91% | 7,908 | 11,254,002 |
2024-03-08 | 14.22 | 14.33 | 13.88 | 14.12 | -0.42% | 6,673 | 9,369,359 |
2024-03-07 | 14.21 | 14.58 | 14.08 | 14.18 | -0.14% | 8,652 | 12,409,164 |
2024-03-06 | 13.73 | 14.28 | 13.72 | 14.2 | +2.75% | 8,702 | 12,225,982 |
2024-03-05 | 14.15 | 14.15 | 13.78 | 13.82 | -2.33% | 10,023 | 13,878,330 |
2024-03-04 | 14.24 | 14.26 | 13.74 | 14.15 | -0.21% | 14,342 | 20,020,785 |
2024-03-01 | 14.34 | 14.57 | 14.16 | 14.18 | -1.12% | 13,693 | 19,542,606 |
2024-02-29 | 13.64 | 14.35 | 13.5 | 14.34 | +3.61% | 14,838 | 20,951,120 |
2024-02-28 | 15.1 | 15.28 | 13.83 | 13.84 | -7.55% | 22,264 | 32,009,438 |
2024-02-27 | 14.72 | 14.97 | 14.52 | 14.97 | +1.35% | 10,265 | 15,233,860 |
2024-02-26 | 14.72 | 14.94 | 14.38 | 14.77 | +2.07% | 13,914 | 20,468,885 |
2024-02-23 | 13.97 | 14.77 | 13.87 | 14.47 | +4.93% | 16,441 | 23,475,772 |
2024-02-22 | 13.48 | 13.84 | 13.41 | 13.79 | +2.3% | 11,196 | 15,294,024 |
2024-02-21 | 12.98 | 13.85 | 12.96 | 13.48 | +2.28% | 14,177 | 19,148,222 |
2024-02-20 | 12.93 | 13.25 | 12.66 | 13.18 | +1.93% | 10,562 | 13,694,982 |
2024-02-19 | 12.68 | 13.11 | 12.6 | 12.93 | +3.52% | 13,509 | 17,400,669 |
2024-02-08 | 11.58 | 12.5 | 11.25 | 12.49 | +8.04% | 19,255 | 22,859,784 |
2024-02-07 | 12.46 | 12.47 | 11.44 | 11.56 | -6.62% | 28,555 | 33,440,642 |
2024-02-06 | 11.56 | 12.98 | 11.26 | 12.38 | -1.04% | 32,440 | 38,765,424 |
2024-02-05 | 13.8 | 13.93 | 12.51 | 12.51 | -10% | 19,448 | 24,820,744 |
2024-02-02 | 14.96 | 15.3 | 13.43 | 13.9 | -6.84% | 18,155 | 25,808,218 |
2024-02-01 | 14.88 | 15.09 | 14.21 | 14.92 | -0.13% | 18,557 | 27,284,491 |
2024-01-31 | 16.42 | 16.42 | 14.91 | 14.94 | -4.48% | 17,643 | 26,826,450 |
2024-01-30 | 16.18 | 16.44 | 15.6 | 15.64 | -3.58% | 10,785 | 17,176,328 |
2024-01-29 | 16.95 | 16.99 | 16.16 | 16.22 | -3.28% | 15,304 | 25,062,263 |
2024-01-26 | 16.65 | 17.02 | 16.57 | 16.77 | +1.08% | 16,318 | 27,440,354 |
2024-01-25 | 15.52 | 16.67 | 15.52 | 16.59 | +7.03% | 20,044 | 32,374,914 |
2024-01-24 | 15.32 | 15.63 | 14.86 | 15.5 | +0.52% | 18,779 | 28,730,927 |
2024-01-23 | 15.73 | 16.42 | 15.21 | 15.42 | -2.53% | 18,987 | 29,204,588 |
2024-01-22 | 17.04 | 17.16 | 15.72 | 15.82 | -7.38% | 17,012 | 27,865,434 |
2024-01-19 | 17.49 | 17.52 | 17 | 17.08 | -2.57% | 12,088 | 20,794,084 |
2024-01-18 | 17.94 | 17.98 | 16.97 | 17.53 | -2.45% | 16,414 | 28,544,890 |
2024-01-17 | 18.25 | 18.47 | 17.95 | 17.97 | -2.07% | 8,250 | 15,021,458 |
2024-01-16 | 18.51 | 18.57 | 18.12 | 18.35 | -0.65% | 8,844 | 16,194,117 |
2024-01-15 | 18.55 | 18.62 | 18.3 | 18.47 | -0.32% | 9,125 | 16,849,858 |
2024-01-12 | 18.55 | 18.78 | 18.53 | 18.53 | -0.05% | 12,002 | 22,339,153 |
2024-01-11 | 18.57 | 18.7 | 18.51 | 18.54 | -0.16% | 13,231 | 24,607,747 |
2024-01-10 | 18.72 | 18.76 | 18.42 | 18.57 | -0.38% | 14,372 | 26,762,041 |
2024-01-09 | 18.45 | 18.75 | 18.45 | 18.64 | +1.19% | 18,656 | 34,741,808 |
2024-01-08 | 18.55 | 18.67 | 18.34 | 18.42 | -0.54% | 9,130 | 16,838,213 |
2024-01-05 | 18.53 | 18.7 | 18.46 | 18.52 | -0.11% | 13,157 | 24,392,237 |
2024-01-04 | 18.43 | 18.62 | 18.41 | 18.54 | +0.43% | 10,657 | 19,738,275 |
2024-01-03 | 18.75 | 18.8 | 18.36 | 18.46 | -0.97% | 12,283 | 22,733,739 |
2024-01-02 | 18.51 | 18.74 | 18.45 | 18.64 | +0.7% | 23,287 | 43,323,688 |
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: