股票概览
17.31
-1.37%
-0.24
17.58
开盘价
17.72
最高价
17.22
最低价
7,317
成交量
数据更新至: 2024-12-31
技术指标
17.44
MA5 (5日均线)
17.67
MA10 (10日均线)
18.42
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 | 17.58 | 17.72 | 17.22 | 17.31 | -1.37% | 7,317 | 12,758,802 |
| 2024-12-30 | 17.77 | 17.88 | 17.35 | 17.55 | -0.85% | 6,596 | 11,562,203 |
| 2024-12-27 | 17.39 | 17.8 | 17.33 | 17.7 | +1.67% | 6,565 | 11,582,904 |
| 2024-12-26 | 17.22 | 17.56 | 17.16 | 17.41 | +1.16% | 6,958 | 12,148,494 |
| 2024-12-25 | 17.7 | 17.77 | 16.7 | 17.21 | -2.6% | 10,888 | 18,744,994 |
| 2024-12-24 | 17.88 | 17.88 | 17.41 | 17.67 | +0.8% | 7,003 | 12,342,524 |
| 2024-12-23 | 18.28 | 18.37 | 17.52 | 17.53 | -4.05% | 13,744 | 24,431,431 |
| 2024-12-20 | 17.98 | 18.33 | 17.74 | 18.27 | +1.78% | 9,223 | 16,773,816 |
| 2024-12-19 | 18.09 | 18.18 | 17.7 | 17.95 | -0.99% | 11,687 | 20,887,766 |
| 2024-12-18 | 18.32 | 18.5 | 17.82 | 18.13 | -0.93% | 12,427 | 22,571,582 |
| 2024-12-17 | 19.4 | 19.5 | 18.09 | 18.3 | -6.11% | 26,350 | 49,342,424 |
| 2024-12-16 | 19.3 | 19.65 | 19.2 | 19.49 | +1.3% | 17,176 | 33,470,923 |
| 2024-12-13 | 19.56 | 19.56 | 19.22 | 19.24 | -1.64% | 11,302 | 21,853,463 |
| 2024-12-12 | 19.35 | 19.8 | 19.21 | 19.56 | +1.4% | 17,636 | 34,404,114 |
| 2024-12-11 | 19.17 | 19.44 | 19.11 | 19.29 | -0.1% | 11,613 | 22,375,687 |
| 2024-12-10 | 19.56 | 19.88 | 19.29 | 19.31 | +0.16% | 26,382 | 51,514,835 |
| 2024-12-09 | 19.07 | 19.36 | 19.03 | 19.28 | +1.05% | 12,512 | 24,079,581 |
| 2024-12-06 | 18.91 | 19.17 | 18.88 | 19.08 | -0.1% | 10,492 | 19,984,156 |
| 2024-12-05 | 19 | 19.17 | 18.81 | 19.1 | +0.1% | 11,814 | 22,475,342 |
| 2024-12-04 | 19.3 | 19.39 | 18.91 | 19.08 | -0.47% | 13,137 | 25,087,704 |
| 2024-12-03 | 18.99 | 19.22 | 18.82 | 19.17 | +1.21% | 14,867 | 28,394,112 |
| 2024-12-02 | 19.2 | 19.2 | 18.79 | 18.94 | +0.69% | 10,925 | 20,686,901 |
| 2024-11-29 | 18.62 | 18.9 | 18.6 | 18.81 | +1.07% | 12,931 | 24,282,907 |
| 2024-11-28 | 18.34 | 18.75 | 18.3 | 18.61 | +1.03% | 11,526 | 21,464,905 |
| 2024-11-27 | 18.22 | 18.51 | 17.9 | 18.42 | -0.32% | 13,363 | 24,267,385 |
| 2024-11-26 | 18.98 | 19.05 | 18.41 | 18.48 | -2.89% | 20,374 | 37,915,448 |
| 2024-11-25 | 18.48 | 19.5 | 18.18 | 19.03 | +4.62% | 27,086 | 51,074,861 |
| 2024-11-22 | 18.9 | 19.11 | 18.16 | 18.19 | -3.04% | 14,225 | 26,487,804 |
| 2024-11-21 | 18.59 | 18.79 | 18.52 | 18.76 | +0.86% | 10,289 | 19,245,204 |
| 2024-11-20 | 18.32 | 18.63 | 18.23 | 18.6 | +2.14% | 8,304 | 15,375,305 |
| 2024-11-19 | 17.8 | 18.21 | 17.8 | 18.21 | +2.36% | 7,351 | 13,250,428 |
| 2024-11-18 | 18.12 | 18.33 | 17.68 | 17.79 | -1.93% | 8,610 | 15,484,259 |
| 2024-11-15 | 18.34 | 18.58 | 18.12 | 18.14 | -1.09% | 7,250 | 13,291,314 |
| 2024-11-14 | 18.77 | 18.9 | 18.29 | 18.34 | -2.39% | 7,582 | 14,052,276 |
| 2024-11-13 | 18.79 | 18.99 | 18.41 | 18.79 | -0.05% | 8,585 | 16,053,559 |
| 2024-11-12 | 18.98 | 19.19 | 18.65 | 18.8 | -0.53% | 12,966 | 24,607,868 |
| 2024-11-11 | 18.7 | 18.92 | 18.54 | 18.9 | +1.12% | 11,987 | 22,535,847 |
| 2024-11-08 | 18.87 | 18.98 | 18.58 | 18.69 | -0.27% | 9,682 | 18,163,495 |
| 2024-11-07 | 18.48 | 18.8 | 18.37 | 18.74 | +1.41% | 12,688 | 23,636,685 |
| 2024-11-06 | 18.74 | 18.74 | 18.37 | 18.48 | -0.54% | 13,378 | 24,766,266 |
| 2024-11-05 | 18.3 | 18.61 | 18.26 | 18.58 | +1.36% | 14,868 | 27,427,643 |
| 2024-11-04 | 18 | 18.35 | 18 | 18.33 | +1.44% | 8,105 | 14,745,642 |
| 2024-11-01 | 18.4 | 18.4 | 17.93 | 18.07 | -1.69% | 16,363 | 29,625,779 |
| 2024-10-31 | 18.68 | 18.78 | 18.24 | 18.38 | -0.92% | 20,472 | 37,741,963 |
| 2024-10-30 | 18.4 | 19.9 | 18.21 | 18.55 | +1.87% | 36,684 | 69,335,928 |
| 2024-10-29 | 18.94 | 18.97 | 18.12 | 18.21 | -3.5% | 22,171 | 40,788,939 |
| 2024-10-28 | 18.29 | 18.88 | 18.19 | 18.87 | +3.17% | 19,254 | 35,714,315 |
| 2024-10-25 | 17.65 | 18.3 | 17.65 | 18.29 | +3.04% | 19,399 | 35,174,272 |
| 2024-10-24 | 17.76 | 17.85 | 17.6 | 17.75 | -0.06% | 5,226 | 9,259,052 |
| 2024-10-23 | 17.7 | 17.89 | 17.6 | 17.76 | +0.62% | 9,337 | 16,587,699 |
| 2024-10-22 | 17.46 | 17.66 | 17.37 | 17.65 | +1.09% | 8,503 | 14,912,664 |
| 2024-10-21 | 17.47 | 17.55 | 17.38 | 17.46 | -0.06% | 10,012 | 17,476,051 |
| 2024-10-18 | 17.12 | 17.63 | 17.09 | 17.47 | +2.04% | 11,356 | 19,708,193 |
| 2024-10-17 | 17.39 | 17.44 | 17.1 | 17.12 | -0.12% | 6,276 | 10,853,967 |
| 2024-10-16 | 17.1 | 17.38 | 17 | 17.14 | -0.46% | 6,268 | 10,778,465 |
| 2024-10-15 | 17.49 | 17.58 | 17.2 | 17.22 | -1.54% | 6,290 | 10,959,729 |
| 2024-10-14 | 17.48 | 17.58 | 17.21 | 17.49 | +1.75% | 8,212 | 14,324,090 |
| 2024-10-11 | 17.31 | 17.79 | 17.11 | 17.19 | -2.72% | 11,476 | 19,911,698 |
| 2024-10-10 | 17.77 | 18.1 | 17.52 | 17.67 | -0.56% | 14,102 | 25,134,512 |
| 2024-10-09 | 18.6 | 18.74 | 17.67 | 17.77 | -5.23% | 24,262 | 43,917,736 |
| 2024-10-08 | 19.78 | 19.87 | 18.21 | 18.75 | +3.59% | 43,338 | 82,239,316 |
| 2024-09-30 | 17.3 | 18.33 | 17.24 | 18.1 | +6.6% | 39,052 | 69,716,676 |
| 2024-09-27 | 16.6 | 17.13 | 16.45 | 16.98 | +3.22% | 16,194 | 27,225,687 |
| 2024-09-26 | 16 | 16.5 | 15.89 | 16.45 | +2.88% | 9,251 | 15,036,834 |
| 2024-09-25 | 16.11 | 16.27 | 15.97 | 15.99 | +0.25% | 7,915 | 12,766,448 |
| 2024-09-24 | 15.64 | 16.04 | 15.59 | 15.95 | +2.64% | 6,145 | 9,736,954 |
| 2024-09-23 | 15.56 | 15.72 | 15.5 | 15.54 | -0.38% | 2,317 | 3,608,066 |
| 2024-09-20 | 15.64 | 15.7 | 15.5 | 15.6 | -0.13% | 2,309 | 3,603,669 |
| 2024-09-19 | 15.55 | 15.88 | 15.31 | 15.62 | +1.23% | 5,573 | 8,684,871 |
| 2024-09-18 | 15.5 | 15.64 | 15.11 | 15.43 | -0.13% | 3,509 | 5,382,461 |
| 2024-09-13 | 15.72 | 15.79 | 15.44 | 15.45 | -1.65% | 2,855 | 4,453,458 |
| 2024-09-12 | 15.87 | 15.98 | 15.62 | 15.71 | -1.01% | 3,638 | 5,732,619 |
| 2024-09-11 | 15.94 | 16.04 | 15.8 | 15.87 | -0.25% | 3,054 | 4,855,609 |
| 2024-09-10 | 15.8 | 15.95 | 15.66 | 15.91 | +0.95% | 3,206 | 5,073,523 |
| 2024-09-09 | 15.79 | 15.95 | 15.64 | 15.76 | -0.19% | 2,075 | 3,271,611 |
| 2024-09-06 | 16.12 | 16.18 | 15.77 | 15.79 | -1.56% | 2,993 | 4,776,296 |
| 2024-09-05 | 16.09 | 16.09 | 15.95 | 16.04 | +0.12% | 2,523 | 4,045,935 |
| 2024-09-04 | 15.9 | 16.04 | 15.85 | 16.02 | +0.44% | 4,232 | 6,761,997 |
| 2024-09-03 | 15.98 | 16.12 | 15.85 | 15.95 | -0.19% | 3,814 | 6,086,988 |
| 2024-09-02 | 15.85 | 16.09 | 15.8 | 15.98 | +1.14% | 8,635 | 13,822,880 |
| 2024-08-30 | 15.6 | 15.84 | 15.39 | 15.8 | +1.28% | 9,167 | 14,398,754 |
| 2024-08-29 | 15.27 | 15.66 | 15.15 | 15.6 | +5.05% | 11,655 | 18,017,596 |
| 2024-08-28 | 14.66 | 15.08 | 14.62 | 14.85 | +0.68% | 6,796 | 10,112,504 |
| 2024-08-27 | 15.38 | 15.38 | 14.7 | 14.75 | -5.14% | 11,041 | 16,498,325 |
| 2024-08-26 | 15.69 | 16.2 | 15.48 | 15.55 | -1.52% | 17,909 | 28,571,898 |
| 2024-08-23 | 15.3 | 15.85 | 15.04 | 15.79 | +2.8% | 8,236 | 12,780,573 |
| 2024-08-22 | 15.78 | 16.04 | 15.31 | 15.36 | -2.78% | 8,442 | 13,315,064 |
| 2024-08-21 | 15.08 | 15.94 | 15 | 15.8 | +4.64% | 11,641 | 18,202,982 |
| 2024-08-20 | 15.41 | 15.5 | 15.08 | 15.1 | -1.82% | 3,611 | 5,502,977 |
| 2024-08-19 | 15.56 | 15.7 | 15.37 | 15.38 | -1.66% | 2,693 | 4,185,790 |
| 2024-08-16 | 15.92 | 15.92 | 15.64 | 15.64 | -0.95% | 3,793 | 5,974,165 |
| 2024-08-15 | 15.86 | 15.96 | 15.69 | 15.79 | -1.31% | 4,887 | 7,741,796 |
| 2024-08-14 | 16.68 | 16.7 | 16 | 16 | +0.38% | 6,002 | 9,707,557 |
| 2024-08-13 | 15.88 | 15.94 | 15.75 | 15.94 | +0.44% | 1,986 | 3,144,817 |
| 2024-08-12 | 15.95 | 15.98 | 15.74 | 15.87 | 0% | 2,086 | 3,308,543 |
| 2024-08-09 | 16 | 16.09 | 15.82 | 15.87 | -0.56% | 2,107 | 3,366,345 |
| 2024-08-08 | 15.96 | 16.03 | 15.73 | 15.96 | +0.38% | 2,744 | 4,358,903 |
| 2024-08-07 | 15.9 | 15.95 | 15.79 | 15.9 | +0.44% | 2,744 | 4,363,272 |
| 2024-08-06 | 15.7 | 15.87 | 15.7 | 15.83 | +1.47% | 2,085 | 3,291,828 |
| 2024-08-05 | 15.94 | 16.09 | 15.6 | 15.6 | -2.01% | 3,984 | 6,325,123 |
| 2024-08-02 | 16 | 16.13 | 15.89 | 15.92 | -0.93% | 2,670 | 4,277,218 |
| 2024-08-01 | 16.12 | 16.26 | 16.01 | 16.07 | -0.19% | 3,863 | 6,223,161 |
| 2024-07-31 | 15.74 | 16.11 | 15.61 | 16.1 | +2.55% | 4,692 | 7,487,627 |
| 2024-07-30 | 15.6 | 15.75 | 15.5 | 15.7 | +0.58% | 2,739 | 4,282,033 |
| 2024-07-29 | 15.78 | 15.8 | 15.56 | 15.61 | -0.57% | 1,727 | 2,700,807 |
| 2024-07-26 | 15.51 | 15.79 | 15.51 | 15.7 | +0.77% | 2,243 | 3,521,044 |
| 2024-07-25 | 15.16 | 15.65 | 15.15 | 15.58 | +1.7% | 3,246 | 5,016,552 |
| 2024-07-24 | 15.35 | 15.5 | 15.16 | 15.32 | -1.1% | 3,679 | 5,628,282 |
| 2024-07-23 | 15.77 | 15.82 | 15.41 | 15.49 | -1.34% | 3,464 | 5,414,926 |
| 2024-07-22 | 15.79 | 15.85 | 15.6 | 15.7 | +0.32% | 2,319 | 3,640,932 |
| 2024-07-19 | 15.58 | 15.79 | 15.49 | 15.65 | +0.38% | 2,462 | 3,858,228 |
| 2024-07-18 | 15.55 | 15.68 | 15.33 | 15.59 | -0.38% | 2,940 | 4,554,852 |
| 2024-07-17 | 15.75 | 15.8 | 15.62 | 15.65 | -0.82% | 3,607 | 5,664,389 |
| 2024-07-16 | 15.82 | 15.99 | 15.67 | 15.78 | -1.13% | 3,658 | 5,778,130 |
| 2024-07-15 | 16.25 | 16.39 | 15.91 | 15.96 | -2.21% | 3,913 | 6,268,322 |
| 2024-07-12 | 16.31 | 16.46 | 16.22 | 16.32 | +0.06% | 4,029 | 6,590,488 |
| 2024-07-11 | 16.2 | 16.34 | 16.01 | 16.31 | +3.29% | 4,617 | 7,481,855 |
| 2024-07-10 | 15.87 | 15.97 | 15.72 | 15.79 | -0.38% | 2,875 | 4,559,184 |
| 2024-07-09 | 15.52 | 15.91 | 15.5 | 15.85 | +1.86% | 5,198 | 8,192,713 |
| 2024-07-08 | 16.2 | 16.2 | 15.51 | 15.56 | -2.93% | 3,862 | 6,090,017 |
| 2024-07-05 | 16.03 | 16.1 | 15.66 | 16.03 | +1.39% | 2,725 | 4,339,988 |
| 2024-07-04 | 16.31 | 16.39 | 15.81 | 15.81 | -3.07% | 4,988 | 8,004,287 |
| 2024-07-03 | 16.63 | 16.63 | 16.25 | 16.31 | -1.87% | 4,861 | 7,970,971 |
| 2024-07-02 | 16.78 | 16.78 | 16.53 | 16.62 | -0.24% | 3,488 | 5,812,587 |
| 2024-07-01 | 16.45 | 16.69 | 16.45 | 16.66 | +0.97% | 5,469 | 9,080,347 |
| 2024-06-28 | 16.49 | 16.72 | 16.4 | 16.5 | +0.06% | 5,287 | 8,772,095 |
| 2024-06-27 | 16.69 | 16.95 | 16.49 | 16.49 | -1.55% | 5,735 | 9,575,018 |
| 2024-06-26 | 16.84 | 16.84 | 16.21 | 16.75 | +2.32% | 5,407 | 8,947,068 |
| 2024-06-25 | 16.14 | 16.64 | 16.14 | 16.37 | +0.99% | 5,371 | 8,818,690 |
| 2024-06-24 | 16.73 | 16.74 | 16.09 | 16.21 | -3.51% | 6,397 | 10,449,605 |
| 2024-06-21 | 16.9 | 17.03 | 16.52 | 16.8 | -0.24% | 5,058 | 8,524,473 |
| 2024-06-20 | 17.4 | 17.4 | 16.83 | 16.84 | -5.39% | 15,073 | 25,771,965 |
| 2024-06-19 | 17.29 | 17.97 | 17.1 | 17.8 | +3.73% | 16,743 | 29,581,937 |
| 2024-06-18 | 17.1 | 17.22 | 16.9 | 17.16 | -0.29% | 5,536 | 9,469,459 |
| 2024-06-17 | 17.57 | 17.57 | 17.17 | 17.21 | -2.27% | 8,044 | 13,903,707 |
| 2024-06-14 | 17.82 | 17.91 | 17.42 | 17.61 | -1.18% | 8,081 | 14,214,264 |
| 2024-06-13 | 17.65 | 17.98 | 17.62 | 17.82 | -0.22% | 10,483 | 18,674,357 |
| 2024-06-12 | 17.27 | 17.98 | 17.2 | 17.86 | +3.96% | 14,880 | 26,378,593 |
| 2024-06-11 | 16.85 | 17.27 | 16.75 | 17.18 | +0.7% | 6,069 | 10,360,350 |
| 2024-06-07 | 16.43 | 17.14 | 16.43 | 17.06 | +5.11% | 13,135 | 22,124,831 |
| 2024-06-06 | 16.73 | 16.99 | 16.12 | 16.23 | -3.05% | 12,024 | 19,715,798 |
| 2024-06-05 | 17.18 | 17.3 | 16.72 | 16.74 | -3.29% | 10,014 | 16,943,571 |
| 2024-06-04 | 18.27 | 18.27 | 17.17 | 17.31 | -4.94% | 18,008 | 31,406,226 |
| 2024-06-03 | 18.11 | 18.56 | 18.05 | 18.21 | +0.44% | 13,449 | 24,630,300 |
| 2024-05-31 | 18.34 | 18.46 | 18.08 | 18.13 | -1.25% | 10,554 | 19,231,963 |
| 2024-05-30 | 18.1 | 18.74 | 18 | 18.36 | +1.1% | 12,691 | 23,248,671 |
| 2024-05-29 | 18.72 | 18.72 | 18.01 | 18.16 | -3.35% | 20,352 | 37,151,296 |
| 2024-05-28 | 18.43 | 18.88 | 18.2 | 18.79 | +1.73% | 18,491 | 34,340,188 |
| 2024-05-27 | 18.19 | 18.47 | 17.89 | 18.47 | +1.65% | 11,134 | 20,230,774 |
| 2024-05-24 | 18.1 | 18.48 | 18.1 | 18.17 | -0.22% | 11,267 | 20,661,682 |
| 2024-05-23 | 18.57 | 18.72 | 18.18 | 18.21 | -1.73% | 15,267 | 28,160,245 |
| 2024-05-22 | 18.54 | 18.62 | 18.31 | 18.53 | +0.71% | 10,922 | 20,200,178 |
| 2024-05-21 | 18.6 | 18.91 | 18.35 | 18.4 | -1.66% | 13,953 | 25,911,814 |
| 2024-05-20 | 18.45 | 18.72 | 18.04 | 18.71 | -1.16% | 22,013 | 40,719,212 |
| 2024-05-17 | 18.59 | 19 | 18.35 | 18.93 | +1.23% | 21,969 | 41,171,661 |
| 2024-05-16 | 18.81 | 19.2 | 18.7 | 18.7 | +0.11% | 28,011 | 53,167,397 |
| 2024-05-15 | 18.3 | 18.75 | 18.09 | 18.68 | +1.03% | 20,856 | 38,571,392 |
| 2024-05-14 | 18.86 | 19.19 | 18.35 | 18.49 | -0.59% | 27,456 | 51,395,190 |
| 2024-05-13 | 18.55 | 18.7 | 18.21 | 18.6 | -1.01% | 23,532 | 43,308,062 |
| 2024-05-10 | 19.3 | 19.58 | 18.59 | 18.79 | -3.14% | 35,042 | 66,329,912 |
| 2024-05-09 | 19.26 | 19.68 | 19.01 | 19.4 | +0.73% | 46,774 | 90,346,818 |
| 2024-05-08 | 19.6 | 20.89 | 18.99 | 19.26 | -3.26% | 72,161 | 142,416,669 |
| 2024-05-07 | 18.18 | 19.91 | 18.18 | 19.91 | +10% | 45,216 | 86,714,369 |
| 2024-05-06 | 17.77 | 18.13 | 17.77 | 18.1 | +3.02% | 12,855 | 23,107,129 |
| 2024-04-30 | 17.4 | 17.64 | 17.31 | 17.57 | +1.5% | 11,884 | 20,750,381 |
| 2024-04-29 | 16.98 | 17.34 | 16.97 | 17.31 | +1.88% | 11,784 | 20,318,339 |
| 2024-04-26 | 16.89 | 17.05 | 16.68 | 16.99 | +0.47% | 12,613 | 21,333,034 |
| 2024-04-25 | 16.5 | 17.09 | 16.5 | 16.91 | +1.68% | 14,860 | 25,063,412 |
| 2024-04-24 | 16.61 | 16.73 | 16.42 | 16.63 | -0.42% | 12,194 | 20,166,460 |
| 2024-04-23 | 16.05 | 16.98 | 16.02 | 16.7 | +4.05% | 22,452 | 37,433,393 |
| 2024-04-22 | 16.1 | 16.25 | 15.75 | 16.05 | -0.68% | 9,849 | 15,783,759 |
| 2024-04-19 | 16.2 | 16.43 | 15.9 | 16.16 | -0.74% | 10,579 | 17,042,445 |
| 2024-04-18 | 16.32 | 16.99 | 16.25 | 16.28 | -0.73% | 15,475 | 25,527,882 |
| 2024-04-17 | 16.08 | 16.58 | 15.88 | 16.4 | +3.8% | 20,147 | 32,962,452 |
| 2024-04-16 | 17 | 17.02 | 15.8 | 15.8 | -10.02% | 25,409 | 40,483,809 |
| 2024-04-15 | 18.64 | 19.18 | 17.3 | 17.56 | -8.64% | 54,888 | 98,360,731 |
| 2024-04-12 | 17.45 | 19.22 | 17.45 | 19.22 | +10.02% | 34,233 | 64,639,903 |
| 2024-04-11 | 17.26 | 17.79 | 17.26 | 17.47 | -0.29% | 5,991 | 10,542,454 |
| 2024-04-10 | 17.99 | 17.99 | 17.38 | 17.52 | -2.4% | 7,177 | 12,607,806 |
| 2024-04-09 | 17.45 | 17.96 | 17.45 | 17.95 | +2.81% | 6,829 | 12,169,718 |
| 2024-04-08 | 18.29 | 18.31 | 17.45 | 17.46 | -4.54% | 12,267 | 21,806,050 |
| 2024-04-03 | 18.56 | 18.8 | 18.21 | 18.29 | -1.88% | 13,284 | 24,445,847 |
| 2024-04-02 | 18.26 | 19.37 | 18.25 | 18.64 | +2.19% | 21,856 | 40,993,110 |
| 2024-04-01 | 17.99 | 18.27 | 17.9 | 18.24 | +2.36% | 6,944 | 12,581,220 |
| 2024-03-29 | 17.72 | 17.83 | 17.55 | 17.82 | +1.25% | 5,824 | 10,312,917 |
| 2024-03-28 | 17.18 | 17.75 | 17 | 17.6 | +2.92% | 6,403 | 11,210,253 |
| 2024-03-27 | 17.55 | 17.78 | 17.1 | 17.1 | -2.62% | 5,932 | 10,321,627 |
| 2024-03-26 | 17.6 | 17.98 | 17.25 | 17.56 | -0.23% | 6,140 | 10,774,273 |
| 2024-03-25 | 18.12 | 18.18 | 17.59 | 17.6 | -2.92% | 7,976 | 14,243,315 |
| 2024-03-22 | 18.64 | 18.64 | 18.06 | 18.13 | -2.37% | 7,482 | 13,672,283 |
| 2024-03-21 | 18.55 | 18.8 | 18.25 | 18.57 | +0.27% | 8,142 | 15,079,774 |
| 2024-03-20 | 18.62 | 18.62 | 18.17 | 18.52 | +0.54% | 9,239 | 16,969,891 |
| 2024-03-19 | 18.78 | 19.04 | 18.41 | 18.42 | -0.81% | 15,971 | 29,961,423 |
| 2024-03-18 | 17.88 | 18.57 | 17.88 | 18.57 | +3.92% | 10,277 | 18,730,306 |
| 2024-03-15 | 17.65 | 17.89 | 17.51 | 17.87 | +2.06% | 7,782 | 13,753,199 |
| 2024-03-14 | 17.55 | 17.75 | 17.28 | 17.51 | +0.06% | 6,560 | 11,520,729 |
| 2024-03-13 | 17.69 | 17.7 | 17.33 | 17.5 | 0% | 6,167 | 10,792,875 |
| 2024-03-12 | 17.25 | 17.53 | 17.25 | 17.5 | +2.1% | 9,696 | 16,864,626 |
| 2024-03-11 | 16.87 | 17.14 | 16.81 | 17.14 | +1.6% | 6,179 | 10,502,052 |
| 2024-03-08 | 16.9 | 17.08 | 16.62 | 16.87 | -0.18% | 4,979 | 8,362,871 |
| 2024-03-07 | 16.9 | 17.19 | 16.76 | 16.9 | +0.24% | 7,591 | 12,905,652 |
| 2024-03-06 | 16.7 | 17.19 | 16.51 | 16.86 | +0.9% | 6,809 | 11,413,926 |
| 2024-03-05 | 17.2 | 17.21 | 16.61 | 16.71 | -2.79% | 7,831 | 13,172,806 |
| 2024-03-04 | 17.36 | 17.5 | 16.96 | 17.19 | -1.04% | 6,412 | 11,012,308 |
| 2024-03-01 | 17 | 17.39 | 17 | 17.37 | +2.78% | 9,872 | 17,027,520 |
| 2024-02-29 | 16.11 | 16.9 | 16.01 | 16.9 | +3.74% | 12,217 | 20,373,293 |
| 2024-02-28 | 17.85 | 18.16 | 16.29 | 16.29 | -8.07% | 18,565 | 32,015,349 |
| 2024-02-27 | 17.44 | 17.73 | 17.21 | 17.72 | +1.55% | 7,425 | 13,029,033 |
| 2024-02-26 | 17.15 | 17.78 | 17.11 | 17.45 | +2.71% | 12,926 | 22,487,890 |
| 2024-02-23 | 16.66 | 17.03 | 16.49 | 16.99 | +3.03% | 10,658 | 17,873,478 |
| 2024-02-22 | 16.17 | 16.5 | 16.17 | 16.49 | +1.48% | 8,353 | 13,674,368 |
| 2024-02-21 | 16.19 | 16.6 | 15.87 | 16.25 | +2.2% | 11,463 | 18,655,764 |
| 2024-02-20 | 15.8 | 15.94 | 15.58 | 15.9 | +0.51% | 6,889 | 10,906,262 |
| 2024-02-19 | 15.4 | 16.16 | 15.3 | 15.82 | +4.08% | 11,589 | 18,273,393 |
| 2024-02-08 | 14 | 15.24 | 13.87 | 15.2 | +8.49% | 14,919 | 21,934,205 |
| 2024-02-07 | 15 | 15.09 | 13.88 | 14.01 | -6.79% | 15,349 | 22,181,495 |
| 2024-02-06 | 14.5 | 15.48 | 13.68 | 15.03 | +1.14% | 12,421 | 18,013,329 |
| 2024-02-05 | 16.39 | 16.39 | 14.8 | 14.86 | -9.61% | 14,631 | 22,222,089 |
| 2024-02-02 | 17.19 | 17.67 | 15.85 | 16.44 | -4.14% | 12,185 | 20,337,356 |
| 2024-02-01 | 17.67 | 17.74 | 16.76 | 17.15 | -2.89% | 10,877 | 18,688,154 |
| 2024-01-31 | 18.85 | 18.85 | 17.58 | 17.66 | -6.31% | 16,063 | 29,101,306 |
| 2024-01-30 | 19.73 | 19.76 | 18.78 | 18.85 | -4.46% | 8,670 | 16,674,722 |
| 2024-01-29 | 20.38 | 20.57 | 19.73 | 19.73 | -2.76% | 7,757 | 15,517,394 |
| 2024-01-26 | 20.26 | 20.66 | 20.17 | 20.29 | +0.35% | 7,595 | 15,520,356 |
| 2024-01-25 | 19.49 | 20.22 | 19.46 | 20.22 | +3.48% | 8,842 | 17,641,102 |
| 2024-01-24 | 19.62 | 19.86 | 18.9 | 19.54 | -0.51% | 13,185 | 25,589,649 |
| 2024-01-23 | 19.83 | 19.83 | 19.17 | 19.64 | -1.41% | 10,767 | 20,985,499 |
| 2024-01-22 | 21.52 | 21.52 | 19.92 | 19.92 | -7.65% | 16,739 | 34,704,381 |
| 2024-01-19 | 21.54 | 22.32 | 21.25 | 21.57 | -0.05% | 15,319 | 33,296,443 |
| 2024-01-18 | 21.58 | 21.65 | 20.85 | 21.58 | -0.14% | 10,948 | 23,259,570 |
| 2024-01-17 | 22 | 22.2 | 21.6 | 21.61 | -2.04% | 5,738 | 12,558,775 |
| 2024-01-16 | 22.24 | 22.25 | 21.76 | 22.06 | -0.14% | 4,932 | 10,836,846 |
| 2024-01-15 | 22.25 | 22.25 | 22.01 | 22.09 | -0.72% | 5,047 | 11,161,220 |
| 2024-01-12 | 22.29 | 22.52 | 22.23 | 22.25 | -0.45% | 6,379 | 14,292,718 |
| 2024-01-11 | 22.2 | 22.35 | 21.99 | 22.35 | +0.99% | 6,422 | 14,240,455 |
| 2024-01-10 | 22.21 | 22.49 | 22.03 | 22.13 | -0.05% | 5,789 | 12,887,185 |
| 2024-01-09 | 22.2 | 22.45 | 22.03 | 22.14 | +0.54% | 5,787 | 12,848,067 |
| 2024-01-08 | 22.32 | 22.47 | 22.01 | 22.02 | -1.61% | 6,432 | 14,276,624 |
| 2024-01-05 | 22.6 | 22.78 | 22.3 | 22.38 | -0.58% | 7,862 | 17,734,969 |
| 2024-01-04 | 22.47 | 22.61 | 22.37 | 22.51 | +0.4% | 7,000 | 15,744,880 |
| 2024-01-03 | 22.6 | 22.8 | 22.35 | 22.42 | -0.75% | 7,523 | 16,954,369 |
| 2024-01-02 | 22.19 | 22.75 | 22.15 | 22.59 | +2.03% | 12,309 | 27,748,807 |
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：