股票概览
17.88
-2.98%
-0.55
18.54
开盘价
18.64
最高价
17.88
最低价
182,500
成交量
数据更新至: 2024-12-31
技术指标
18.46
MA5 (5日均线)
18.75
MA10 (10日均线)
19.65
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 | 18.54 | 18.64 | 17.88 | 17.88 | -2.98% | 182,500 | 332,617,312 |
| 2024-12-30 | 18.89 | 18.92 | 18.34 | 18.43 | -2.59% | 176,506 | 327,859,081 |
| 2024-12-27 | 19 | 19.32 | 18.8 | 18.92 | -0.84% | 203,978 | 388,483,498 |
| 2024-12-26 | 17.98 | 19.82 | 17.96 | 19.08 | +6.12% | 339,517 | 641,544,388 |
| 2024-12-25 | 18.6 | 18.6 | 17.87 | 17.98 | -3.44% | 215,851 | 390,863,490 |
| 2024-12-24 | 18.69 | 18.97 | 18.49 | 18.62 | -0.32% | 173,064 | 323,432,834 |
| 2024-12-23 | 19.38 | 19.85 | 18.6 | 18.68 | -4.25% | 213,187 | 405,937,384 |
| 2024-12-20 | 19.14 | 19.77 | 19.1 | 19.51 | +1.88% | 195,798 | 381,135,070 |
| 2024-12-19 | 19 | 19.3 | 18.83 | 19.15 | -0.62% | 173,954 | 331,374,459 |
| 2024-12-18 | 19.37 | 19.55 | 19.19 | 19.27 | -0.87% | 159,428 | 308,907,351 |
| 2024-12-17 | 19.5 | 20.06 | 19.28 | 19.44 | -0.1% | 248,345 | 488,462,043 |
| 2024-12-16 | 19.71 | 19.89 | 19.31 | 19.46 | -1.77% | 207,957 | 406,004,977 |
| 2024-12-13 | 20 | 20.33 | 19.8 | 19.81 | -1.74% | 270,215 | 539,904,075 |
| 2024-12-12 | 20.55 | 20.55 | 19.86 | 20.16 | -2.37% | 366,278 | 737,716,822 |
| 2024-12-11 | 20.5 | 20.86 | 20.41 | 20.65 | 0% | 261,451 | 539,514,611 |
| 2024-12-10 | 21.55 | 21.64 | 20.6 | 20.65 | -0.72% | 402,932 | 850,423,349 |
| 2024-12-09 | 20.88 | 21.23 | 20.61 | 20.8 | -1.19% | 273,141 | 570,717,775 |
| 2024-12-06 | 21.23 | 21.4 | 20.63 | 21.05 | -1.68% | 427,194 | 894,488,269 |
| 2024-12-05 | 21.6 | 21.86 | 21.15 | 21.41 | -3.12% | 581,625 | 1,248,014,106 |
| 2024-12-04 | 22.26 | 22.97 | 21.26 | 22.1 | +1.75% | 976,237 | 2,157,153,895 |
| 2024-12-03 | 20.47 | 22.37 | 20.39 | 21.72 | +5.18% | 888,208 | 1,918,055,961 |
| 2024-12-02 | 19.77 | 20.82 | 19.68 | 20.65 | +3.98% | 499,456 | 1,014,228,540 |
| 2024-11-29 | 19.4 | 20.1 | 19.08 | 19.86 | +2.16% | 439,076 | 864,491,282 |
| 2024-11-28 | 19.66 | 20.15 | 19.36 | 19.44 | -2.31% | 327,692 | 646,854,031 |
| 2024-11-27 | 18.97 | 20.04 | 18.55 | 19.9 | +2.68% | 483,306 | 934,143,028 |
| 2024-11-26 | 20.52 | 21.3 | 19.28 | 19.38 | -6.56% | 552,054 | 1,103,475,073 |
| 2024-11-25 | 20.2 | 22.05 | 19.88 | 20.74 | -1.66% | 847,894 | 1,774,241,386 |
| 2024-11-22 | 19.4 | 22.26 | 18.88 | 21.09 | +8.49% | 1,005,823 | 2,061,308,316 |
| 2024-11-21 | 19.65 | 19.87 | 19.19 | 19.44 | -1.37% | 287,027 | 560,371,436 |
| 2024-11-20 | 19.3 | 19.98 | 19.24 | 19.71 | +1.13% | 348,853 | 684,709,875 |
| 2024-11-19 | 18.71 | 19.49 | 18.56 | 19.49 | +4.95% | 393,163 | 749,055,070 |
| 2024-11-18 | 19.83 | 20.15 | 18.4 | 18.57 | -5.54% | 431,258 | 819,063,085 |
| 2024-11-15 | 20.63 | 20.82 | 19.64 | 19.66 | -4.89% | 489,661 | 984,925,892 |
| 2024-11-14 | 21.55 | 21.94 | 20.66 | 20.67 | -7.35% | 701,775 | 1,486,240,595 |
| 2024-11-13 | 22.09 | 23.27 | 22.07 | 22.31 | +1.32% | 667,798 | 1,514,022,656 |
| 2024-11-12 | 22.56 | 22.93 | 21.5 | 22.02 | -2.39% | 731,126 | 1,631,530,961 |
| 2024-11-11 | 21.51 | 22.75 | 21.39 | 22.56 | +2.45% | 643,944 | 1,438,899,621 |
| 2024-11-08 | 23.5 | 24.08 | 22 | 22.02 | -6.5% | 1,080,302 | 2,479,740,009 |
| 2024-11-07 | 24 | 25.35 | 23 | 23.55 | -4.23% | 1,347,852 | 3,219,322,827 |
| 2024-11-06 | 22.27 | 26.5 | 22.03 | 24.59 | +5.72% | 1,888,004 | 4,534,150,583 |
| 2024-11-05 | 19.78 | 24.99 | 19.78 | 23.26 | +11.03% | 1,786,952 | 3,888,406,499 |
| 2024-11-04 | 22.43 | 23.49 | 19.18 | 20.95 | +1.4% | 1,930,297 | 4,103,269,454 |
| 2024-11-01 | 17.55 | 20.66 | 17.53 | 20.66 | +19.98% | 753,764 | 1,492,839,654 |
| 2024-10-31 | 17.17 | 18 | 16.72 | 17.22 | -1.88% | 586,758 | 1,017,551,235 |
| 2024-10-30 | 17.38 | 18.12 | 16.91 | 17.55 | +0.06% | 635,949 | 1,118,400,754 |
| 2024-10-29 | 18.05 | 18.34 | 17.08 | 17.54 | -2.28% | 733,750 | 1,293,237,190 |
| 2024-10-28 | 16.55 | 18.07 | 16.51 | 17.95 | +7.49% | 907,202 | 1,603,525,115 |
| 2024-10-25 | 15.49 | 17.5 | 15.41 | 16.7 | +7.81% | 761,711 | 1,256,784,693 |
| 2024-10-24 | 15.51 | 16 | 15.28 | 15.49 | -1.84% | 296,052 | 459,319,386 |
| 2024-10-23 | 15.24 | 15.96 | 15.09 | 15.78 | +1.94% | 517,965 | 806,272,397 |
| 2024-10-22 | 14.53 | 16.61 | 14.53 | 15.48 | +5.02% | 724,201 | 1,138,768,152 |
| 2024-10-21 | 13.9 | 15.16 | 13.75 | 14.74 | +6.89% | 440,129 | 634,740,857 |
| 2024-10-18 | 13.06 | 14.2 | 12.98 | 13.79 | +5.59% | 323,194 | 437,697,916 |
| 2024-10-17 | 13.37 | 13.48 | 13.06 | 13.06 | -0.99% | 153,993 | 204,536,027 |
| 2024-10-16 | 13.08 | 13.44 | 13.03 | 13.19 | -0.38% | 170,003 | 224,838,122 |
| 2024-10-15 | 13.54 | 13.7 | 13.21 | 13.24 | -3.15% | 197,784 | 266,252,308 |
| 2024-10-14 | 13.25 | 13.8 | 13.06 | 13.67 | +3.17% | 232,109 | 312,173,287 |
| 2024-10-11 | 13.99 | 14.02 | 13.01 | 13.25 | -5.42% | 280,541 | 376,543,692 |
| 2024-10-10 | 14.22 | 14.6 | 13.79 | 14.01 | -0.57% | 298,239 | 424,385,327 |
| 2024-10-09 | 15.58 | 15.58 | 14.05 | 14.09 | -14.55% | 596,347 | 882,533,432 |
| 2024-10-08 | 17.33 | 17.33 | 14.9 | 16.49 | +14.2% | 838,174 | 1,362,030,527 |
| 2024-09-30 | 13.05 | 14.58 | 12.88 | 14.44 | +16.55% | 625,160 | 857,642,614 |
| 2024-09-27 | 11.5 | 12.63 | 11.5 | 12.39 | +9.74% | 405,844 | 491,878,224 |
| 2024-09-26 | 10.8 | 11.29 | 10.7 | 11.29 | +4.54% | 167,535 | 185,175,966 |
| 2024-09-25 | 10.86 | 11.17 | 10.76 | 10.8 | +0.93% | 184,201 | 201,785,072 |
| 2024-09-24 | 10.33 | 10.71 | 10.29 | 10.7 | +4.49% | 148,712 | 156,736,446 |
| 2024-09-23 | 10.27 | 10.4 | 10.21 | 10.24 | -0.58% | 54,277 | 55,805,723 |
| 2024-09-20 | 10.43 | 10.48 | 10.25 | 10.3 | -1.53% | 75,376 | 77,749,418 |
| 2024-09-19 | 10.19 | 10.57 | 10.13 | 10.46 | +3.26% | 96,210 | 99,822,428 |
| 2024-09-18 | 10.2 | 10.25 | 9.99 | 10.13 | -0.39% | 61,585 | 62,228,475 |
| 2024-09-13 | 10.48 | 10.52 | 10.15 | 10.17 | -2.68% | 77,488 | 79,684,818 |
| 2024-09-12 | 10.55 | 10.73 | 10.45 | 10.45 | -1.04% | 61,671 | 65,040,576 |
| 2024-09-11 | 10.38 | 10.62 | 10.35 | 10.56 | +1.25% | 92,724 | 97,650,526 |
| 2024-09-10 | 10.42 | 10.51 | 10.24 | 10.43 | +0.58% | 92,212 | 95,778,394 |
| 2024-09-09 | 10.38 | 10.47 | 10.28 | 10.37 | +0.1% | 65,865 | 68,274,826 |
| 2024-09-06 | 10.69 | 10.74 | 10.35 | 10.36 | -3.09% | 85,264 | 89,237,472 |
| 2024-09-05 | 10.69 | 10.88 | 10.63 | 10.69 | +0.19% | 63,056 | 67,624,233 |
| 2024-09-04 | 10.67 | 10.79 | 10.58 | 10.67 | -0.19% | 84,336 | 90,198,694 |
| 2024-09-03 | 10.49 | 10.83 | 10.42 | 10.69 | +2.1% | 111,600 | 119,105,455 |
| 2024-09-02 | 10.73 | 10.79 | 10.44 | 10.47 | -2.51% | 102,049 | 108,164,753 |
| 2024-08-30 | 10.57 | 10.88 | 10.45 | 10.74 | +1.61% | 136,885 | 146,637,478 |
| 2024-08-29 | 10.26 | 10.6 | 10.04 | 10.57 | +2.13% | 137,646 | 143,118,046 |
| 2024-08-28 | 10.14 | 10.44 | 10.1 | 10.35 | +1.87% | 120,445 | 124,297,989 |
| 2024-08-27 | 10.39 | 10.4 | 10.03 | 10.16 | -2.5% | 132,047 | 134,198,594 |
| 2024-08-26 | 10.41 | 10.63 | 10.38 | 10.42 | +0.29% | 151,766 | 159,412,052 |
| 2024-08-23 | 10.54 | 10.66 | 10.36 | 10.39 | -1.98% | 121,417 | 126,776,414 |
| 2024-08-22 | 10.83 | 10.92 | 10.58 | 10.6 | -2.57% | 88,642 | 94,778,674 |
| 2024-08-21 | 10.81 | 10.92 | 10.75 | 10.88 | +0.65% | 73,807 | 80,219,456 |
| 2024-08-20 | 11.03 | 11.13 | 10.78 | 10.81 | -2.08% | 100,010 | 109,160,912 |
| 2024-08-19 | 11.02 | 11.24 | 10.99 | 11.04 | +0.18% | 93,471 | 103,983,224 |
| 2024-08-16 | 11.28 | 11.3 | 11 | 11.02 | -2.22% | 110,295 | 122,429,274 |
| 2024-08-15 | 11.28 | 11.4 | 11.11 | 11.27 | -0.53% | 125,934 | 141,798,624 |
| 2024-08-14 | 11.51 | 11.54 | 11.27 | 11.33 | -1.56% | 69,245 | 78,597,656 |
| 2024-08-13 | 11.42 | 11.59 | 11.36 | 11.51 | +0.44% | 65,431 | 75,114,893 |
| 2024-08-12 | 11.54 | 11.56 | 11.4 | 11.46 | -0.52% | 62,094 | 71,019,476 |
| 2024-08-09 | 11.72 | 11.82 | 11.51 | 11.52 | -1.2% | 64,628 | 75,164,437 |
| 2024-08-08 | 11.7 | 11.76 | 11.45 | 11.66 | -0.77% | 83,296 | 96,707,750 |
| 2024-08-07 | 11.75 | 11.84 | 11.69 | 11.75 | -0.76% | 65,157 | 76,646,679 |
| 2024-08-06 | 11.78 | 11.96 | 11.67 | 11.84 | +1.37% | 63,686 | 75,203,217 |
| 2024-08-05 | 11.88 | 12.14 | 11.68 | 11.68 | -2.42% | 89,972 | 106,891,206 |
| 2024-08-02 | 11.98 | 12.15 | 11.92 | 11.97 | -0.58% | 78,754 | 94,791,650 |
| 2024-08-01 | 12.06 | 12.27 | 11.98 | 12.04 | -0.17% | 105,432 | 127,543,730 |
| 2024-07-31 | 11.57 | 12.11 | 11.51 | 12.06 | +4.15% | 141,528 | 167,774,281 |
| 2024-07-30 | 11.54 | 11.67 | 11.41 | 11.58 | -0.17% | 62,106 | 71,617,460 |
| 2024-07-29 | 11.76 | 11.76 | 11.54 | 11.6 | -0.85% | 64,843 | 75,216,577 |
| 2024-07-26 | 11.55 | 11.78 | 11.5 | 11.7 | +1.47% | 56,062 | 65,578,757 |
| 2024-07-25 | 11.4 | 11.68 | 11.35 | 11.53 | +0.7% | 68,358 | 78,700,351 |
| 2024-07-24 | 11.58 | 11.7 | 11.36 | 11.45 | -1.63% | 110,950 | 127,781,634 |
| 2024-07-23 | 12.03 | 12.03 | 11.64 | 11.64 | -3.16% | 136,915 | 161,377,489 |
| 2024-07-22 | 12.07 | 12.18 | 11.96 | 12.02 | -0.66% | 79,083 | 95,420,502 |
| 2024-07-19 | 11.94 | 12.24 | 11.85 | 12.1 | +0.58% | 93,324 | 112,557,101 |
| 2024-07-18 | 11.87 | 12.08 | 11.73 | 12.03 | +0.42% | 87,745 | 104,321,286 |
| 2024-07-17 | 12.13 | 12.14 | 11.97 | 11.98 | -1.24% | 72,606 | 87,278,488 |
| 2024-07-16 | 12.03 | 12.17 | 11.98 | 12.13 | +0.08% | 70,114 | 84,657,286 |
| 2024-07-15 | 12.31 | 12.37 | 12.07 | 12.12 | -1.54% | 77,082 | 93,876,479 |
| 2024-07-12 | 12.46 | 12.52 | 12.29 | 12.31 | -1.83% | 86,960 | 107,593,078 |
| 2024-07-11 | 12.45 | 12.64 | 12.37 | 12.54 | +2.62% | 109,811 | 137,576,424 |
| 2024-07-10 | 12.18 | 12.46 | 12.08 | 12.22 | +0.25% | 90,618 | 111,378,066 |
| 2024-07-09 | 12.1 | 12.26 | 11.76 | 12.19 | +0.41% | 137,899 | 166,430,471 |
| 2024-07-08 | 12.53 | 12.62 | 12.03 | 12.14 | -3.5% | 111,922 | 137,017,952 |
| 2024-07-05 | 12.38 | 12.66 | 12.18 | 12.58 | +1.53% | 94,619 | 117,938,745 |
| 2024-07-04 | 12.71 | 12.79 | 12.32 | 12.39 | -2.29% | 110,251 | 138,222,621 |
| 2024-07-03 | 12.76 | 12.88 | 12.54 | 12.68 | -1.25% | 140,194 | 177,727,504 |
| 2024-07-02 | 13.3 | 13.46 | 12.78 | 12.84 | -5.1% | 268,411 | 349,359,629 |
| 2024-07-01 | 13.8 | 14.08 | 13.52 | 13.53 | +4.4% | 369,053 | 507,804,058 |
| 2024-06-28 | 12.75 | 13.15 | 12.7 | 12.96 | +1.65% | 114,021 | 148,070,797 |
| 2024-06-27 | 12.99 | 13.1 | 12.72 | 12.75 | -2.3% | 78,599 | 101,287,208 |
| 2024-06-26 | 12.65 | 13.07 | 12.43 | 13.05 | +2.03% | 100,126 | 127,623,973 |
| 2024-06-25 | 12.87 | 13.02 | 12.66 | 12.79 | -1.62% | 96,820 | 123,992,820 |
| 2024-06-24 | 13.22 | 13.25 | 12.86 | 13 | -2.55% | 108,609 | 141,806,650 |
| 2024-06-21 | 13.6 | 13.68 | 13.24 | 13.34 | -1.91% | 99,514 | 133,233,210 |
| 2024-06-20 | 14 | 14.05 | 13.58 | 13.6 | -2.86% | 81,626 | 112,188,536 |
| 2024-06-19 | 14.18 | 14.42 | 13.99 | 14 | -1.55% | 92,993 | 131,607,544 |
| 2024-06-18 | 14 | 14.39 | 13.98 | 14.22 | +1.72% | 121,242 | 172,194,135 |
| 2024-06-17 | 13.93 | 14.13 | 13.8 | 13.98 | -0.21% | 66,490 | 93,043,207 |
| 2024-06-14 | 13.94 | 14.03 | 13.68 | 14.01 | +0.43% | 71,667 | 99,512,290 |
| 2024-06-13 | 14.13 | 14.14 | 13.83 | 13.95 | -1.2% | 70,714 | 98,824,286 |
| 2024-06-12 | 13.94 | 14.25 | 13.92 | 14.12 | +0.93% | 56,511 | 79,700,096 |
| 2024-06-11 | 13.8 | 14.04 | 13.58 | 13.99 | +0.94% | 71,317 | 98,512,200 |
| 2024-06-07 | 13.88 | 14 | 13.69 | 13.86 | +0.87% | 71,779 | 99,375,127 |
| 2024-06-06 | 14.2 | 14.28 | 13.68 | 13.74 | -2.28% | 124,298 | 172,497,065 |
| 2024-06-05 | 14.2 | 14.32 | 14.06 | 14.06 | -1.4% | 75,268 | 106,826,476 |
| 2024-06-04 | 14.21 | 14.29 | 14.06 | 14.26 | +0.14% | 70,196 | 99,494,761 |
| 2024-06-03 | 14.5 | 14.5 | 14.12 | 14.24 | -1.25% | 78,246 | 111,605,360 |
| 2024-05-31 | 14.35 | 14.59 | 14.35 | 14.42 | +0.35% | 92,766 | 134,112,285 |
| 2024-05-30 | 14.35 | 14.65 | 14.31 | 14.37 | -0.62% | 107,505 | 155,576,460 |
| 2024-05-29 | 14.22 | 14.74 | 14.17 | 14.46 | +1.76% | 139,612 | 202,574,255 |
| 2024-05-28 | 14.42 | 14.53 | 14.2 | 14.21 | -1.46% | 81,863 | 117,657,806 |
| 2024-05-27 | 14.19 | 14.44 | 13.94 | 14.42 | +2.12% | 108,486 | 153,703,459 |
| 2024-05-24 | 14.43 | 14.54 | 14.12 | 14.12 | -2.15% | 91,854 | 131,153,185 |
| 2024-05-23 | 14.82 | 14.85 | 14.36 | 14.43 | -3.22% | 117,201 | 170,123,711 |
| 2024-05-22 | 14.7 | 14.96 | 14.65 | 14.91 | +1.36% | 95,477 | 141,542,842 |
| 2024-05-21 | 14.96 | 14.97 | 14.66 | 14.71 | -2% | 84,213 | 124,504,383 |
| 2024-05-20 | 14.92 | 15.12 | 14.88 | 15.01 | +1.08% | 115,037 | 172,700,382 |
| 2024-05-17 | 14.48 | 14.85 | 14.33 | 14.85 | +2.63% | 122,811 | 179,211,423 |
| 2024-05-16 | 14.75 | 14.83 | 14.45 | 14.47 | -1.43% | 125,486 | 182,849,433 |
| 2024-05-15 | 15 | 15.1 | 14.66 | 14.68 | -2% | 100,838 | 149,728,450 |
| 2024-05-14 | 15.01 | 15.21 | 14.96 | 14.98 | 0% | 85,865 | 129,259,525 |
| 2024-05-13 | 15.16 | 15.24 | 14.91 | 14.98 | -2.35% | 113,696 | 171,225,436 |
| 2024-05-10 | 15.55 | 15.68 | 15.24 | 15.34 | -1.29% | 103,009 | 158,502,590 |
| 2024-05-09 | 15.19 | 15.65 | 15.11 | 15.54 | +2.24% | 162,443 | 252,008,106 |
| 2024-05-08 | 15.4 | 15.54 | 15.15 | 15.2 | -1.68% | 129,391 | 197,759,275 |
| 2024-05-07 | 15.42 | 15.57 | 15.32 | 15.46 | +0.91% | 154,619 | 238,967,177 |
| 2024-05-06 | 15.04 | 15.47 | 15.04 | 15.32 | +2.89% | 195,329 | 298,859,960 |
| 2024-04-30 | 15.09 | 15.18 | 14.83 | 14.89 | -1.46% | 128,397 | 191,985,602 |
| 2024-04-29 | 14.75 | 15.14 | 14.6 | 15.11 | +1.75% | 206,652 | 308,972,182 |
| 2024-04-26 | 14.46 | 14.98 | 14.46 | 14.85 | +1.85% | 186,023 | 274,588,376 |
| 2024-04-25 | 14.63 | 14.8 | 14.49 | 14.58 | -1.15% | 105,076 | 153,694,998 |
| 2024-04-24 | 14.2 | 14.78 | 14.16 | 14.75 | +3.44% | 137,749 | 199,269,544 |
| 2024-04-23 | 14.51 | 14.66 | 14.18 | 14.26 | -2.13% | 145,154 | 207,737,407 |
| 2024-04-22 | 14.57 | 14.82 | 14.42 | 14.57 | -0.07% | 118,216 | 172,916,240 |
| 2024-04-19 | 15.25 | 15.3 | 14.52 | 14.58 | -4.58% | 240,765 | 356,948,050 |
| 2024-04-18 | 15.37 | 15.53 | 15.08 | 15.28 | -0.84% | 160,941 | 246,835,799 |
| 2024-04-17 | 14.95 | 15.43 | 14.95 | 15.41 | +3.56% | 169,875 | 259,548,625 |
| 2024-04-16 | 15.4 | 15.72 | 14.87 | 14.88 | -4.43% | 215,884 | 327,307,038 |
| 2024-04-15 | 15.29 | 15.82 | 14.91 | 15.57 | +0.58% | 241,759 | 373,368,918 |
| 2024-04-12 | 15.92 | 16.14 | 15.42 | 15.48 | -3.55% | 246,291 | 387,143,143 |
| 2024-04-11 | 16.15 | 16.44 | 15.74 | 16.05 | -2.13% | 283,006 | 454,915,530 |
| 2024-04-10 | 16.75 | 16.75 | 16.22 | 16.4 | -3.59% | 334,337 | 550,828,815 |
| 2024-04-09 | 16 | 17.58 | 15.81 | 17.01 | +4.74% | 600,333 | 1,004,272,733 |
| 2024-04-08 | 16.16 | 16.61 | 16.1 | 16.24 | +1.37% | 484,988 | 793,332,160 |
| 2024-04-03 | 15.83 | 16.41 | 15.66 | 16.02 | +2.1% | 395,654 | 633,661,870 |
| 2024-04-02 | 15.63 | 15.88 | 15.45 | 15.69 | -0.13% | 157,066 | 245,589,463 |
| 2024-04-01 | 15.45 | 15.79 | 15.44 | 15.71 | +2.15% | 132,148 | 207,269,097 |
| 2024-03-29 | 15.46 | 15.7 | 15.23 | 15.38 | -0.19% | 109,423 | 168,798,819 |
| 2024-03-28 | 14.91 | 15.77 | 14.9 | 15.41 | +2.53% | 121,438 | 187,194,536 |
| 2024-03-27 | 15.58 | 15.59 | 15 | 15.03 | -3.41% | 117,170 | 178,841,462 |
| 2024-03-26 | 15.64 | 15.75 | 15.32 | 15.56 | -0.38% | 114,398 | 177,706,925 |
| 2024-03-25 | 15.91 | 16.06 | 15.57 | 15.62 | -1.76% | 121,420 | 192,327,527 |
| 2024-03-22 | 16.24 | 16.33 | 15.88 | 15.9 | -2.33% | 109,198 | 175,080,684 |
| 2024-03-21 | 16.63 | 16.64 | 16.15 | 16.28 | -1.63% | 135,942 | 221,868,348 |
| 2024-03-20 | 16.45 | 16.6 | 16.33 | 16.55 | +0.42% | 128,004 | 210,886,695 |
| 2024-03-19 | 16.51 | 16.94 | 16.37 | 16.48 | -0.48% | 223,800 | 372,976,994 |
| 2024-03-18 | 16.43 | 16.65 | 16.31 | 16.56 | +1.22% | 194,311 | 320,351,157 |
| 2024-03-15 | 16.05 | 16.38 | 15.61 | 16.36 | +0.8% | 245,025 | 393,008,505 |
| 2024-03-14 | 16.44 | 16.76 | 16.1 | 16.23 | -1.87% | 201,813 | 331,353,302 |
| 2024-03-13 | 16.74 | 16.75 | 16.34 | 16.54 | -1.31% | 253,931 | 419,630,269 |
| 2024-03-12 | 17.25 | 17.33 | 16.51 | 16.76 | -2.73% | 300,725 | 505,023,950 |
| 2024-03-11 | 16.85 | 17.34 | 16.76 | 17.23 | +1.65% | 179,911 | 308,133,443 |
| 2024-03-08 | 17.15 | 17.33 | 16.74 | 16.95 | -2.36% | 246,787 | 418,073,417 |
| 2024-03-07 | 17.4 | 18.16 | 17.26 | 17.36 | +0.29% | 286,484 | 506,553,803 |
| 2024-03-06 | 17.19 | 17.5 | 16.81 | 17.31 | +0.06% | 136,816 | 235,066,647 |
| 2024-03-05 | 17.15 | 17.63 | 16.95 | 17.3 | +0.35% | 153,747 | 266,771,082 |
| 2024-03-04 | 17.45 | 17.54 | 17.15 | 17.24 | -1.2% | 160,952 | 278,385,056 |
| 2024-03-01 | 17.5 | 17.68 | 17.19 | 17.45 | +0.17% | 111,989 | 194,751,035 |
| 2024-02-29 | 16.72 | 17.46 | 16.71 | 17.42 | +3.02% | 118,789 | 204,432,737 |
| 2024-02-28 | 17.76 | 18.27 | 16.91 | 16.91 | -5.32% | 188,833 | 332,762,585 |
| 2024-02-27 | 17.57 | 17.86 | 17.41 | 17.86 | +0.85% | 133,356 | 235,699,349 |
| 2024-02-26 | 17.01 | 18.18 | 17.01 | 17.71 | +3.87% | 300,469 | 532,753,529 |
| 2024-02-23 | 16.28 | 17.05 | 15.97 | 17.05 | +4.67% | 239,091 | 394,715,182 |
| 2024-02-22 | 16.1 | 16.35 | 16.02 | 16.29 | +0.25% | 122,246 | 198,200,314 |
| 2024-02-21 | 15.82 | 16.91 | 15.71 | 16.25 | +1.88% | 211,968 | 347,754,078 |
| 2024-02-20 | 16.08 | 16.22 | 15.53 | 15.95 | -1.79% | 193,979 | 305,965,587 |
| 2024-02-19 | 16.5 | 16.55 | 16.01 | 16.24 | -1.4% | 179,173 | 290,764,021 |
| 2024-02-08 | 16.58 | 17.5 | 16.38 | 16.47 | +0.92% | 246,972 | 417,237,898 |
| 2024-02-07 | 15 | 16.54 | 14.91 | 16.32 | +8.22% | 284,721 | 457,349,916 |
| 2024-02-06 | 13.47 | 15.15 | 13.42 | 15.08 | +10.31% | 192,178 | 279,936,319 |
| 2024-02-05 | 14.01 | 14.25 | 12.89 | 13.67 | -3.46% | 201,606 | 274,031,278 |
| 2024-02-02 | 14.47 | 14.78 | 13.71 | 14.16 | -1.73% | 143,725 | 205,621,934 |
| 2024-02-01 | 14.63 | 14.83 | 14.3 | 14.41 | -2.31% | 119,294 | 173,480,799 |
| 2024-01-31 | 15.38 | 15.5 | 14.74 | 14.75 | -4.35% | 119,041 | 179,512,774 |
| 2024-01-30 | 15.7 | 15.85 | 15.38 | 15.42 | -2.84% | 99,509 | 155,450,228 |
| 2024-01-29 | 15.86 | 16.16 | 15.69 | 15.87 | 0% | 156,565 | 249,286,640 |
| 2024-01-26 | 16.49 | 16.49 | 15.73 | 15.87 | -4.05% | 201,927 | 323,557,487 |
| 2024-01-25 | 16.7 | 16.71 | 16.27 | 16.54 | -0.3% | 158,787 | 262,264,958 |
| 2024-01-24 | 16.4 | 16.78 | 16.02 | 16.59 | +1.1% | 79,717 | 130,908,346 |
| 2024-01-23 | 16.19 | 16.66 | 15.87 | 16.41 | +1.55% | 108,437 | 176,893,519 |
| 2024-01-22 | 17.03 | 17.17 | 16.01 | 16.16 | -5.61% | 119,316 | 197,301,842 |
| 2024-01-19 | 17.59 | 17.65 | 17.1 | 17.12 | -2.73% | 75,816 | 131,175,896 |
| 2024-01-18 | 17.5 | 17.75 | 17.11 | 17.6 | -0.68% | 92,722 | 160,821,804 |
| 2024-01-17 | 18.26 | 18.35 | 17.69 | 17.72 | -3.06% | 64,662 | 116,125,228 |
| 2024-01-16 | 18.35 | 18.64 | 18.05 | 18.28 | -0.38% | 100,754 | 184,141,601 |
| 2024-01-15 | 18.6 | 18.78 | 18.12 | 18.35 | -1.34% | 94,179 | 173,598,749 |
| 2024-01-12 | 18.76 | 19.09 | 18.55 | 18.6 | -0.8% | 80,573 | 151,535,295 |
| 2024-01-11 | 18.44 | 18.94 | 18.31 | 18.75 | +1.35% | 69,023 | 129,337,454 |
| 2024-01-10 | 18.66 | 18.96 | 18.3 | 18.5 | -0.91% | 79,974 | 148,606,493 |
| 2024-01-09 | 18.59 | 19.1 | 18.41 | 18.67 | +0.65% | 115,055 | 216,008,019 |
| 2024-01-08 | 18.95 | 19.16 | 18.37 | 18.55 | -2.68% | 129,266 | 240,183,578 |
| 2024-01-05 | 19.2 | 19.63 | 18.97 | 19.06 | -0.52% | 108,054 | 208,431,512 |
| 2024-01-04 | 19.41 | 19.53 | 19 | 19.16 | -1.14% | 119,367 | 229,542,168 |
| 2024-01-03 | 20.38 | 20.38 | 19.09 | 19.38 | -5.23% | 193,950 | 381,229,156 |
| 2024-01-02 | 20.22 | 20.76 | 19.88 | 20.45 | +1.14% | 152,447 | 311,098,005 |
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：