股票概览
17.89
-2.24%
-0.41
18.35
开盘价
18.51
最高价
17.89
最低价
28,299
成交量
数据更新至: 2024-12-31
技术指标
18.47
MA5 (5日均线)
18.80
MA10 (10日均线)
19.62
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 | 18.35 | 18.51 | 17.89 | 17.89 | -2.24% | 28,299 | 51,215,013 |
| 2024-12-30 | 18.8 | 18.8 | 18.23 | 18.3 | -2.87% | 24,260 | 44,707,399 |
| 2024-12-27 | 18.67 | 18.99 | 18.51 | 18.84 | +0.75% | 17,439 | 32,798,572 |
| 2024-12-26 | 18.62 | 18.97 | 18.46 | 18.7 | +0.54% | 28,308 | 52,846,528 |
| 2024-12-25 | 19.13 | 19.3 | 18.34 | 18.6 | -3.73% | 33,809 | 63,224,084 |
| 2024-12-24 | 19.01 | 19.35 | 18.73 | 19.32 | +2.38% | 27,737 | 52,856,078 |
| 2024-12-23 | 19.43 | 19.6 | 18.83 | 18.87 | -2.78% | 36,301 | 69,776,625 |
| 2024-12-20 | 19.11 | 19.62 | 19.01 | 19.41 | +1.57% | 28,193 | 54,675,177 |
| 2024-12-19 | 18.75 | 19.29 | 18.53 | 19.11 | +0.58% | 32,485 | 61,138,141 |
| 2024-12-18 | 19.02 | 19.2 | 18.77 | 19 | -0.26% | 26,324 | 50,061,820 |
| 2024-12-17 | 20.27 | 20.28 | 19.01 | 19.05 | -6.07% | 47,567 | 92,532,952 |
| 2024-12-16 | 20.72 | 21.18 | 20 | 20.28 | -0.93% | 40,675 | 84,107,364 |
| 2024-12-13 | 20.95 | 20.95 | 20.36 | 20.47 | -2.38% | 39,031 | 80,459,636 |
| 2024-12-12 | 20.75 | 20.99 | 20.64 | 20.97 | +0.82% | 45,121 | 94,084,360 |
| 2024-12-11 | 20.9 | 21 | 20.42 | 20.8 | -0.95% | 54,987 | 113,764,602 |
| 2024-12-10 | 21.5 | 21.86 | 20.9 | 21 | -1.27% | 75,669 | 159,960,262 |
| 2024-12-09 | 20.03 | 22.02 | 19.74 | 21.27 | +6.08% | 119,267 | 249,794,789 |
| 2024-12-06 | 20.27 | 20.27 | 19.9 | 20.05 | -1.09% | 35,781 | 71,712,286 |
| 2024-12-05 | 20.06 | 20.3 | 19.97 | 20.27 | -0.1% | 35,670 | 71,816,261 |
| 2024-12-04 | 20.19 | 20.8 | 19.93 | 20.29 | -0.64% | 51,799 | 105,105,560 |
| 2024-12-03 | 19.85 | 20.7 | 19.82 | 20.42 | +2.51% | 55,293 | 112,063,058 |
| 2024-12-02 | 19.87 | 20.1 | 19.74 | 19.92 | +0.91% | 44,672 | 88,891,191 |
| 2024-11-29 | 19.6 | 19.97 | 19.44 | 19.74 | +0.61% | 42,525 | 83,872,356 |
| 2024-11-28 | 20.03 | 20.12 | 19.6 | 19.62 | -1.7% | 50,248 | 99,645,040 |
| 2024-11-27 | 19.46 | 20.2 | 19.3 | 19.96 | +3.05% | 66,186 | 131,571,851 |
| 2024-11-26 | 19.87 | 20.3 | 19.19 | 19.37 | -2.61% | 61,276 | 120,157,217 |
| 2024-11-25 | 19.3 | 20.17 | 19.03 | 19.89 | +2.53% | 70,712 | 138,834,307 |
| 2024-11-22 | 20.25 | 21.01 | 19.37 | 19.4 | -6.46% | 100,330 | 200,624,446 |
| 2024-11-21 | 21.21 | 21.61 | 20.51 | 20.74 | -4.42% | 101,001 | 211,829,193 |
| 2024-11-20 | 20.86 | 22.41 | 20.22 | 21.7 | +4.08% | 127,967 | 272,706,162 |
| 2024-11-19 | 21.42 | 22.15 | 20.45 | 20.85 | -6.12% | 130,847 | 275,600,559 |
| 2024-11-18 | 20.09 | 22.89 | 19.6 | 22.21 | +6.57% | 166,875 | 356,734,082 |
| 2024-11-15 | 19 | 21.63 | 18.64 | 20.84 | +6% | 164,538 | 338,440,177 |
| 2024-11-14 | 18.73 | 20.24 | 18.66 | 19.66 | +4.63% | 121,797 | 239,420,733 |
| 2024-11-13 | 18.6 | 18.85 | 18.35 | 18.79 | +0.75% | 27,782 | 51,761,624 |
| 2024-11-12 | 18.69 | 18.92 | 18.42 | 18.65 | -0.53% | 42,650 | 79,959,080 |
| 2024-11-11 | 18.48 | 18.85 | 18.23 | 18.75 | +1.46% | 44,593 | 82,787,616 |
| 2024-11-08 | 18.78 | 18.8 | 18.32 | 18.48 | -0.65% | 40,175 | 74,164,835 |
| 2024-11-07 | 18.15 | 18.85 | 18.05 | 18.6 | +2.25% | 45,792 | 84,539,996 |
| 2024-11-06 | 18.22 | 18.29 | 18.03 | 18.19 | -0.6% | 35,317 | 64,122,605 |
| 2024-11-05 | 18.16 | 18.34 | 17.95 | 18.3 | +0.49% | 43,816 | 79,582,803 |
| 2024-11-04 | 18 | 18.45 | 17.7 | 18.21 | +4.42% | 46,804 | 84,635,766 |
| 2024-11-01 | 18.09 | 18.14 | 17.43 | 17.44 | -3.65% | 37,312 | 66,039,287 |
| 2024-10-31 | 18.1 | 18.29 | 18 | 18.1 | +0.84% | 30,645 | 55,514,823 |
| 2024-10-30 | 18.08 | 18.3 | 17.7 | 17.95 | -1.64% | 35,729 | 64,327,679 |
| 2024-10-29 | 18.7 | 18.95 | 18.19 | 18.25 | -2.67% | 58,299 | 108,269,270 |
| 2024-10-28 | 18.27 | 18.97 | 18.03 | 18.75 | +3.14% | 80,963 | 150,767,360 |
| 2024-10-25 | 18 | 18.28 | 17.94 | 18.18 | -0.87% | 36,795 | 66,672,640 |
| 2024-10-24 | 18.43 | 18.51 | 18.23 | 18.34 | -0.33% | 22,546 | 41,341,609 |
| 2024-10-23 | 18.53 | 18.89 | 18.39 | 18.4 | -1.45% | 31,541 | 58,576,607 |
| 2024-10-22 | 18.69 | 19.3 | 18.43 | 18.67 | +0.05% | 34,233 | 64,105,336 |
| 2024-10-21 | 18.58 | 18.81 | 18.27 | 18.66 | +0.65% | 47,333 | 87,572,672 |
| 2024-10-18 | 17.75 | 18.78 | 17.75 | 18.54 | +3.29% | 46,513 | 85,788,262 |
| 2024-10-17 | 18.66 | 18.75 | 17.91 | 17.95 | -3.8% | 46,274 | 84,390,557 |
| 2024-10-16 | 17.6 | 19.4 | 17.58 | 18.66 | +4.36% | 73,571 | 137,194,146 |
| 2024-10-15 | 17.52 | 18.35 | 17.45 | 17.88 | +1.71% | 40,847 | 73,756,700 |
| 2024-10-14 | 17.38 | 17.74 | 17.12 | 17.58 | +0.69% | 29,221 | 51,071,941 |
| 2024-10-11 | 17.68 | 17.78 | 17.08 | 17.46 | -1.24% | 33,865 | 58,894,345 |
| 2024-10-10 | 17.68 | 18.06 | 17.53 | 17.68 | +1.32% | 33,310 | 59,315,517 |
| 2024-10-09 | 18.65 | 18.65 | 17.44 | 17.45 | -8.69% | 46,080 | 83,104,870 |
| 2024-10-08 | 19.9 | 19.91 | 18.35 | 19.11 | +5.46% | 64,031 | 121,853,301 |
| 2024-09-30 | 17.15 | 18.35 | 16.85 | 18.12 | +8.31% | 62,239 | 109,547,764 |
| 2024-09-27 | 16.5 | 16.98 | 16.28 | 16.73 | +3.27% | 37,663 | 62,435,822 |
| 2024-09-26 | 15.68 | 16.2 | 15.68 | 16.2 | +2.99% | 25,469 | 40,715,458 |
| 2024-09-25 | 15.72 | 16.06 | 15.7 | 15.73 | +0.38% | 23,386 | 37,118,132 |
| 2024-09-24 | 15.31 | 15.68 | 15.19 | 15.67 | +2.82% | 21,196 | 32,734,689 |
| 2024-09-23 | 15.17 | 15.36 | 15.16 | 15.24 | +0.2% | 10,513 | 16,015,969 |
| 2024-09-20 | 15.27 | 15.3 | 15.13 | 15.21 | -0.59% | 9,941 | 15,105,560 |
| 2024-09-19 | 15.01 | 15.33 | 14.96 | 15.3 | +2.41% | 16,862 | 25,629,456 |
| 2024-09-18 | 15.05 | 15.09 | 14.58 | 14.94 | -0.53% | 15,790 | 23,369,206 |
| 2024-09-13 | 15.37 | 15.43 | 15.02 | 15.02 | -2.15% | 12,055 | 18,320,556 |
| 2024-09-12 | 15.5 | 15.56 | 15.33 | 15.35 | -0.71% | 8,813 | 13,624,584 |
| 2024-09-11 | 15.45 | 15.59 | 15.38 | 15.46 | -0.06% | 11,055 | 17,121,930 |
| 2024-09-10 | 15.45 | 15.49 | 15.24 | 15.47 | +0.45% | 11,247 | 17,304,644 |
| 2024-09-09 | 15.36 | 15.44 | 15.11 | 15.4 | +0.26% | 12,198 | 18,642,717 |
| 2024-09-06 | 15.51 | 15.59 | 15.32 | 15.36 | -1.35% | 12,934 | 20,008,791 |
| 2024-09-05 | 15.56 | 15.6 | 15.46 | 15.57 | +0.32% | 9,510 | 14,765,728 |
| 2024-09-04 | 15.66 | 15.73 | 15.43 | 15.52 | -1.21% | 17,056 | 26,528,079 |
| 2024-09-03 | 15.71 | 15.94 | 15.59 | 15.71 | -0.19% | 18,198 | 28,643,193 |
| 2024-09-02 | 15.81 | 16.07 | 15.7 | 15.74 | -1.56% | 25,060 | 39,804,386 |
| 2024-08-30 | 16 | 16.15 | 15.85 | 15.99 | -0.06% | 25,344 | 40,623,018 |
| 2024-08-29 | 15.68 | 16.02 | 15.65 | 16 | +1.52% | 18,861 | 29,960,518 |
| 2024-08-28 | 15.72 | 15.89 | 15.44 | 15.76 | -0.13% | 20,483 | 32,208,956 |
| 2024-08-27 | 15.96 | 16.18 | 15.67 | 15.78 | +2.14% | 36,925 | 58,765,002 |
| 2024-08-26 | 15.09 | 15.49 | 14.99 | 15.45 | +1.71% | 15,821 | 24,200,290 |
| 2024-08-23 | 15.09 | 15.21 | 14.83 | 15.19 | +0.86% | 12,540 | 18,876,699 |
| 2024-08-22 | 15.24 | 15.36 | 15.01 | 15.06 | -0.79% | 7,313 | 11,062,474 |
| 2024-08-21 | 15.1 | 15.28 | 15.1 | 15.18 | -0.07% | 6,228 | 9,458,828 |
| 2024-08-20 | 15.66 | 15.7 | 15.12 | 15.19 | -2.82% | 12,494 | 19,129,731 |
| 2024-08-19 | 15.6 | 15.74 | 15.54 | 15.63 | 0% | 8,688 | 13,584,678 |
| 2024-08-16 | 15.82 | 15.87 | 15.58 | 15.63 | -1.2% | 8,312 | 13,044,242 |
| 2024-08-15 | 15.7 | 15.88 | 15.55 | 15.82 | +0.51% | 12,230 | 19,292,614 |
| 2024-08-14 | 15.74 | 15.89 | 15.62 | 15.74 | +0.13% | 9,961 | 15,709,973 |
| 2024-08-13 | 15.38 | 15.78 | 15.38 | 15.72 | +0.38% | 9,607 | 15,042,778 |
| 2024-08-12 | 15.69 | 15.81 | 15.51 | 15.66 | -0.25% | 10,299 | 16,124,220 |
| 2024-08-09 | 15.7 | 15.84 | 15.66 | 15.7 | -0.13% | 10,372 | 16,334,471 |
| 2024-08-08 | 15.6 | 15.8 | 15.42 | 15.72 | +0.7% | 9,835 | 15,385,564 |
| 2024-08-07 | 15.46 | 15.67 | 15.41 | 15.61 | +0.71% | 10,285 | 16,019,063 |
| 2024-08-06 | 15.36 | 15.58 | 15.31 | 15.5 | +1.17% | 11,825 | 18,228,433 |
| 2024-08-05 | 15.48 | 15.71 | 15.31 | 15.32 | -1.16% | 16,662 | 25,855,079 |
| 2024-08-02 | 15.73 | 15.78 | 15.5 | 15.5 | -1.77% | 11,294 | 17,678,085 |
| 2024-08-01 | 15.88 | 16.05 | 15.72 | 15.78 | -0.88% | 12,238 | 19,412,818 |
| 2024-07-31 | 15.78 | 15.94 | 15.51 | 15.92 | +2.45% | 16,594 | 26,194,911 |
| 2024-07-30 | 15.6 | 15.66 | 15.33 | 15.54 | +0.45% | 12,087 | 18,745,619 |
| 2024-07-29 | 15.58 | 15.59 | 15.39 | 15.47 | -0.32% | 9,992 | 15,485,585 |
| 2024-07-26 | 15.22 | 15.58 | 15.22 | 15.52 | +2.24% | 16,908 | 26,154,620 |
| 2024-07-25 | 14.84 | 15.35 | 14.8 | 15.18 | +1.61% | 11,242 | 17,003,806 |
| 2024-07-24 | 15.14 | 15.2 | 14.81 | 14.94 | -1.32% | 11,788 | 17,665,696 |
| 2024-07-23 | 15.54 | 15.64 | 15.14 | 15.14 | -2.57% | 11,261 | 17,342,536 |
| 2024-07-22 | 15.4 | 15.6 | 15.4 | 15.54 | +0.13% | 8,876 | 13,763,775 |
| 2024-07-19 | 15.27 | 15.58 | 15.21 | 15.52 | +1.04% | 12,743 | 19,672,998 |
| 2024-07-18 | 15.4 | 15.5 | 15.04 | 15.36 | -0.32% | 16,106 | 24,591,400 |
| 2024-07-17 | 15.51 | 15.6 | 15.31 | 15.41 | -0.71% | 13,088 | 20,242,293 |
| 2024-07-16 | 15.74 | 15.76 | 15.4 | 15.52 | -1.4% | 15,166 | 23,554,716 |
| 2024-07-15 | 16.07 | 16.07 | 15.55 | 15.74 | -2.05% | 14,864 | 23,399,008 |
| 2024-07-12 | 15.97 | 16.17 | 15.9 | 16.07 | -0.37% | 16,913 | 27,179,567 |
| 2024-07-11 | 15.93 | 16.21 | 15.81 | 16.13 | +0.88% | 36,996 | 59,221,748 |
| 2024-07-10 | 15.51 | 16.15 | 15.41 | 15.99 | +2.43% | 18,841 | 29,731,071 |
| 2024-07-09 | 15.25 | 15.63 | 15 | 15.61 | +2.63% | 15,623 | 23,977,231 |
| 2024-07-08 | 15.66 | 15.66 | 15.15 | 15.21 | -1.87% | 10,535 | 16,103,892 |
| 2024-07-05 | 15.28 | 15.59 | 15.12 | 15.5 | +0.65% | 11,617 | 17,827,424 |
| 2024-07-04 | 15.8 | 15.86 | 15.26 | 15.4 | -2.22% | 11,553 | 17,923,179 |
| 2024-07-03 | 16.01 | 16.08 | 15.69 | 15.75 | -1.69% | 10,633 | 16,859,473 |
| 2024-07-02 | 16.05 | 16.15 | 15.95 | 16.02 | -0.19% | 11,502 | 18,460,183 |
| 2024-07-01 | 15.87 | 16.08 | 15.68 | 16.05 | +0.63% | 15,141 | 24,047,489 |
| 2024-06-28 | 15.63 | 16.35 | 15.55 | 15.95 | +1.85% | 22,759 | 36,424,019 |
| 2024-06-27 | 15.78 | 15.94 | 15.58 | 15.66 | -0.82% | 12,406 | 19,565,561 |
| 2024-06-26 | 15.52 | 15.84 | 15.37 | 15.79 | +1.28% | 13,518 | 21,117,743 |
| 2024-06-25 | 15.22 | 15.84 | 15.2 | 15.59 | +2.43% | 19,969 | 31,014,695 |
| 2024-06-24 | 15.48 | 15.55 | 15 | 15.22 | -2.19% | 21,123 | 32,277,327 |
| 2024-06-21 | 15.48 | 15.71 | 15.32 | 15.56 | +0.19% | 10,125 | 15,767,134 |
| 2024-06-20 | 15.91 | 16.03 | 15.4 | 15.53 | -2.76% | 15,122 | 23,652,807 |
| 2024-06-19 | 16.02 | 16.18 | 15.89 | 15.97 | -0.25% | 10,006 | 16,036,315 |
| 2024-06-18 | 15.75 | 16.04 | 15.72 | 16.01 | +1.14% | 13,745 | 21,890,964 |
| 2024-06-17 | 16.12 | 16.21 | 15.74 | 15.83 | -2.4% | 17,950 | 28,569,572 |
| 2024-06-14 | 16.14 | 16.26 | 15.95 | 16.22 | +0.93% | 11,728 | 18,905,791 |
| 2024-06-13 | 16.16 | 16.28 | 15.89 | 16.07 | -3.08% | 14,498 | 23,308,398 |
| 2024-06-12 | 16.25 | 16.82 | 16.16 | 16.58 | +1.47% | 17,990 | 29,795,051 |
| 2024-06-11 | 16.37 | 16.71 | 16.04 | 16.34 | -1.03% | 21,642 | 35,175,249 |
| 2024-06-07 | 15.92 | 16.8 | 15.9 | 16.51 | +6.45% | 35,756 | 58,224,061 |
| 2024-06-06 | 16.2 | 16.23 | 15.15 | 15.51 | -3.96% | 31,926 | 49,742,492 |
| 2024-06-05 | 16.7 | 16.71 | 16.07 | 16.15 | -3.35% | 19,663 | 31,994,682 |
| 2024-06-04 | 17 | 17 | 16.55 | 16.71 | -2.28% | 20,119 | 33,553,766 |
| 2024-06-03 | 17.55 | 17.58 | 16.82 | 17.1 | -2.45% | 16,182 | 27,834,828 |
| 2024-05-31 | 17.34 | 17.59 | 17.24 | 17.53 | +1.45% | 15,526 | 27,156,061 |
| 2024-05-30 | 17.12 | 17.39 | 17.12 | 17.28 | 0% | 14,204 | 24,570,754 |
| 2024-05-29 | 17.21 | 17.4 | 17.07 | 17.28 | +0.29% | 10,077 | 17,402,267 |
| 2024-05-28 | 17.67 | 17.67 | 17.15 | 17.23 | -2.49% | 16,046 | 27,824,210 |
| 2024-05-27 | 17.44 | 17.73 | 17.18 | 17.67 | +1.9% | 19,686 | 34,260,206 |
| 2024-05-24 | 17.54 | 17.64 | 17.3 | 17.34 | -1.08% | 13,758 | 24,062,038 |
| 2024-05-23 | 17.9 | 17.9 | 17.47 | 17.53 | -1.9% | 20,547 | 36,387,450 |
| 2024-05-22 | 18.01 | 18.08 | 17.8 | 17.87 | -0.78% | 18,073 | 32,349,711 |
| 2024-05-21 | 18.05 | 18.23 | 17.9 | 18.01 | -0.33% | 15,526 | 27,996,742 |
| 2024-05-20 | 18.17 | 18.34 | 17.97 | 18.07 | -0.77% | 21,842 | 39,542,775 |
| 2024-05-17 | 18.37 | 18.5 | 17.9 | 18.21 | -0.92% | 26,685 | 48,303,236 |
| 2024-05-16 | 18.1 | 18.6 | 18 | 18.38 | +1.55% | 26,792 | 49,230,579 |
| 2024-05-15 | 18.15 | 18.35 | 17.96 | 18.1 | -0.55% | 23,387 | 42,458,072 |
| 2024-05-14 | 17.79 | 18.2 | 17.73 | 18.2 | +1.9% | 25,639 | 46,263,270 |
| 2024-05-13 | 18.12 | 18.15 | 17.77 | 17.86 | -2.3% | 28,214 | 50,496,221 |
| 2024-05-10 | 18.05 | 18.35 | 17.87 | 18.28 | +0.94% | 27,768 | 50,322,924 |
| 2024-05-09 | 17.5 | 18.25 | 17.49 | 18.11 | +3.49% | 35,646 | 64,219,810 |
| 2024-05-08 | 17.83 | 18.01 | 17.46 | 17.5 | -1.85% | 28,035 | 49,779,366 |
| 2024-05-07 | 17.95 | 18.06 | 17.65 | 17.83 | -0.67% | 30,068 | 53,538,781 |
| 2024-05-06 | 17.66 | 18.12 | 17.58 | 17.95 | +1.76% | 43,269 | 77,226,302 |
| 2024-04-30 | 17.3 | 17.68 | 17.01 | 17.64 | +1.5% | 55,521 | 96,406,673 |
| 2024-04-29 | 16.51 | 17.55 | 16.42 | 17.38 | +5.59% | 72,169 | 123,078,691 |
| 2024-04-26 | 16.64 | 16.7 | 16.36 | 16.46 | -0.6% | 44,123 | 72,779,438 |
| 2024-04-25 | 16.44 | 16.87 | 16.41 | 16.56 | -0.78% | 58,473 | 97,118,775 |
| 2024-04-24 | 17 | 17.61 | 16.6 | 16.69 | +0.91% | 120,683 | 204,380,632 |
| 2024-04-23 | 16.2 | 16.54 | 16.2 | 16.54 | +9.97% | 30,176 | 49,831,641 |
| 2024-04-22 | 15.1 | 15.43 | 14.81 | 15.04 | -1.38% | 27,284 | 41,121,319 |
| 2024-04-19 | 14.91 | 15.36 | 14.8 | 15.25 | +0.53% | 23,890 | 36,001,925 |
| 2024-04-18 | 15.09 | 15.47 | 14.8 | 15.17 | +0.53% | 32,790 | 49,701,937 |
| 2024-04-17 | 14.44 | 15.09 | 14.37 | 15.09 | +7.94% | 41,438 | 61,438,611 |
| 2024-04-16 | 14.87 | 14.88 | 13.86 | 13.98 | -7.72% | 45,887 | 64,792,006 |
| 2024-04-15 | 16.3 | 16.3 | 14.79 | 15.15 | -7.06% | 60,857 | 93,698,951 |
| 2024-04-12 | 15.8 | 16.7 | 15.8 | 16.3 | +3.95% | 54,823 | 89,219,798 |
| 2024-04-11 | 15.54 | 15.87 | 15.4 | 15.68 | +0.19% | 15,415 | 24,276,403 |
| 2024-04-10 | 16.12 | 16.14 | 15.5 | 15.65 | -2.8% | 19,840 | 31,184,079 |
| 2024-04-09 | 15.94 | 16.15 | 15.82 | 16.1 | +1.71% | 19,444 | 31,145,109 |
| 2024-04-08 | 16.51 | 16.53 | 15.71 | 15.83 | -4.06% | 25,273 | 40,477,643 |
| 2024-04-03 | 16.41 | 16.55 | 16.14 | 16.5 | +0.55% | 16,809 | 27,511,120 |
| 2024-04-02 | 16.35 | 16.58 | 16.3 | 16.41 | +0.43% | 17,980 | 29,497,037 |
| 2024-04-01 | 16.12 | 16.34 | 16 | 16.34 | +2% | 17,518 | 28,357,010 |
| 2024-03-29 | 15.75 | 16.04 | 15.68 | 16.02 | +1.71% | 17,661 | 27,995,933 |
| 2024-03-28 | 15.2 | 15.8 | 15.2 | 15.75 | +3.01% | 17,788 | 27,733,810 |
| 2024-03-27 | 15.6 | 15.72 | 15.28 | 15.29 | -2.3% | 18,222 | 28,171,469 |
| 2024-03-26 | 15.53 | 15.85 | 15.33 | 15.65 | +0.45% | 21,511 | 33,532,487 |
| 2024-03-25 | 15.94 | 16.2 | 15.54 | 15.58 | -2.32% | 23,295 | 36,970,275 |
| 2024-03-22 | 16.3 | 16.46 | 15.87 | 15.95 | -2.51% | 22,116 | 35,594,571 |
| 2024-03-21 | 16.4 | 16.6 | 16.16 | 16.36 | 0% | 19,471 | 31,897,526 |
| 2024-03-20 | 16.16 | 16.36 | 16.08 | 16.36 | +1.24% | 17,626 | 28,561,015 |
| 2024-03-19 | 16.2 | 16.28 | 16.02 | 16.16 | -0.12% | 17,896 | 28,899,414 |
| 2024-03-18 | 15.87 | 16.18 | 15.8 | 16.18 | +2.41% | 21,487 | 34,310,590 |
| 2024-03-15 | 15.57 | 15.8 | 15.43 | 15.8 | +1.09% | 23,829 | 37,336,104 |
| 2024-03-14 | 15.47 | 15.87 | 15.3 | 15.63 | +0.84% | 24,515 | 38,151,959 |
| 2024-03-13 | 15.52 | 15.75 | 15.37 | 15.5 | 0% | 22,792 | 35,369,695 |
| 2024-03-12 | 15.21 | 15.53 | 15.15 | 15.5 | +1.84% | 23,936 | 36,740,486 |
| 2024-03-11 | 14.98 | 15.23 | 14.85 | 15.22 | +1.4% | 18,578 | 28,022,627 |
| 2024-03-08 | 14.88 | 15.04 | 14.78 | 15.01 | +0.47% | 14,172 | 21,177,307 |
| 2024-03-07 | 15 | 15.25 | 14.9 | 14.94 | -0.47% | 19,668 | 29,655,258 |
| 2024-03-06 | 14.8 | 15.18 | 14.67 | 15.01 | +1.62% | 21,047 | 31,464,650 |
| 2024-03-05 | 15.11 | 15.11 | 14.68 | 14.77 | -2.25% | 26,528 | 39,374,368 |
| 2024-03-04 | 15.3 | 15.48 | 14.94 | 15.11 | -1.24% | 21,124 | 31,960,096 |
| 2024-03-01 | 15.29 | 15.64 | 15.04 | 15.3 | +0.07% | 23,202 | 35,513,376 |
| 2024-02-29 | 14.65 | 15.3 | 14.44 | 15.29 | +3.45% | 34,951 | 52,716,139 |
| 2024-02-28 | 16.15 | 16.43 | 14.49 | 14.78 | -8.2% | 52,172 | 80,970,995 |
| 2024-02-27 | 15.7 | 16.18 | 15.65 | 16.1 | +1.58% | 23,872 | 38,147,636 |
| 2024-02-26 | 15.7 | 16.44 | 15.45 | 15.85 | +1.93% | 38,307 | 60,750,630 |
| 2024-02-23 | 15.13 | 15.72 | 15.01 | 15.55 | +2.78% | 27,027 | 41,519,363 |
| 2024-02-22 | 14.78 | 15.14 | 14.65 | 15.13 | +3.21% | 22,554 | 33,652,591 |
| 2024-02-21 | 14.3 | 15.29 | 14.25 | 14.66 | +1.38% | 37,894 | 56,514,600 |
| 2024-02-20 | 14.22 | 14.58 | 13.95 | 14.46 | +0.56% | 30,514 | 43,667,649 |
| 2024-02-19 | 14.08 | 14.6 | 13.51 | 14.38 | +4.58% | 53,369 | 75,352,877 |
| 2024-02-08 | 12.68 | 13.75 | 12.35 | 13.75 | +10% | 65,214 | 85,824,690 |
| 2024-02-07 | 13.16 | 13.25 | 11.98 | 12.5 | -5.94% | 68,025 | 84,936,682 |
| 2024-02-06 | 12.82 | 13.8 | 12.28 | 13.29 | -1.77% | 53,292 | 68,415,855 |
| 2024-02-05 | 14.7 | 14.8 | 13.53 | 13.53 | -9.98% | 45,399 | 62,028,887 |
| 2024-02-02 | 15.8 | 16.2 | 14.29 | 15.03 | -5.35% | 30,658 | 46,291,315 |
| 2024-02-01 | 16.06 | 16.18 | 15.3 | 15.88 | -1% | 23,479 | 36,994,785 |
| 2024-01-31 | 17.26 | 17.38 | 16 | 16.04 | -7.07% | 25,384 | 41,876,657 |
| 2024-01-30 | 17.8 | 17.95 | 17.2 | 17.26 | -2.87% | 15,850 | 27,715,833 |
| 2024-01-29 | 18.5 | 18.55 | 17.72 | 17.77 | -3.21% | 18,390 | 33,120,847 |
| 2024-01-26 | 18.27 | 18.71 | 18.18 | 18.36 | +0.38% | 17,188 | 31,781,402 |
| 2024-01-25 | 17.56 | 18.29 | 17.41 | 18.29 | +3.74% | 21,316 | 38,153,513 |
| 2024-01-24 | 17.32 | 17.79 | 16.99 | 17.63 | +1.85% | 23,716 | 41,416,691 |
| 2024-01-23 | 17.45 | 17.61 | 17 | 17.31 | -2.2% | 30,246 | 52,282,726 |
| 2024-01-22 | 19.1 | 19.17 | 17.51 | 17.7 | -6.99% | 29,022 | 53,003,139 |
| 2024-01-19 | 19 | 19.34 | 18.74 | 19.03 | -0.1% | 24,183 | 45,982,527 |
| 2024-01-18 | 19.7 | 19.84 | 18.71 | 19.05 | -4.03% | 27,038 | 51,631,029 |
| 2024-01-17 | 20.13 | 20.23 | 19.8 | 19.85 | -1.39% | 11,939 | 23,927,391 |
| 2024-01-16 | 20.34 | 20.58 | 19.9 | 20.13 | -1.13% | 13,273 | 26,753,365 |
| 2024-01-15 | 20.29 | 20.43 | 20.08 | 20.36 | +0.59% | 12,221 | 24,798,603 |
| 2024-01-12 | 20.43 | 20.7 | 20.22 | 20.24 | -0.83% | 14,782 | 30,279,650 |
| 2024-01-11 | 20.28 | 20.48 | 20.21 | 20.41 | +0.2% | 12,933 | 26,355,796 |
| 2024-01-10 | 20.46 | 20.76 | 20.33 | 20.37 | -1.5% | 15,599 | 31,940,350 |
| 2024-01-09 | 20.41 | 20.85 | 20.38 | 20.68 | +1.37% | 15,573 | 32,122,485 |
| 2024-01-08 | 20.55 | 20.74 | 20.38 | 20.4 | -1.4% | 17,661 | 36,349,827 |
| 2024-01-05 | 20.98 | 21.02 | 20.55 | 20.69 | -0.19% | 16,408 | 34,091,580 |
| 2024-01-04 | 20.59 | 20.78 | 20.51 | 20.73 | +0.58% | 12,204 | 25,209,140 |
| 2024-01-03 | 20.52 | 20.73 | 20.4 | 20.61 | +0.24% | 16,359 | 33,642,678 |
| 2024-01-02 | 20.27 | 20.69 | 20.27 | 20.56 | +1.48% | 21,637 | 44,406,848 |
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：