股票概览
19.81
-0.75%
-0.15
20
开盘价
20.06
最高价
19.63
最低价
284,295
成交量
数据更新至: 2025-03-25
技术指标
19.84
MA5 (5日均线)
20.03
MA10 (10日均线)
19.61
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 20 | 20.06 | 19.63 | 19.81 | -0.75% | 284,295 | 562,704,697 |
| 2025-03-24 | 19.7 | 20.14 | 19.63 | 19.96 | +1.89% | 617,321 | 1,228,750,574 |
| 2025-03-21 | 19.85 | 19.95 | 19.54 | 19.59 | -1.31% | 541,887 | 1,066,483,294 |
| 2025-03-20 | 20.3 | 20.55 | 19.8 | 19.85 | -0.75% | 796,322 | 1,594,441,044 |
| 2025-03-19 | 19.75 | 20.09 | 19.73 | 20 | +0.4% | 656,804 | 1,312,403,023 |
| 2025-03-18 | 20.48 | 20.48 | 19.74 | 19.92 | -2.5% | 1,121,807 | 2,237,241,576 |
| 2025-03-17 | 20.48 | 20.59 | 20.19 | 20.43 | -0.29% | 1,092,036 | 2,231,435,756 |
| 2025-03-14 | 20.04 | 20.58 | 20.04 | 20.49 | +2.25% | 1,210,653 | 2,473,326,496 |
| 2025-03-13 | 20.05 | 20.18 | 19.85 | 20.04 | -0.6% | 925,549 | 1,850,235,713 |
| 2025-03-12 | 20.5 | 20.73 | 20.15 | 20.16 | -1.85% | 1,069,073 | 2,169,686,857 |
| 2025-03-11 | 20.27 | 20.75 | 20.23 | 20.54 | +0.34% | 1,278,629 | 2,622,766,483 |
| 2025-03-10 | 20.2 | 20.55 | 20 | 20.47 | +3.07% | 2,106,417 | 4,285,481,925 |
| 2025-03-07 | 19.64 | 19.96 | 19.41 | 19.86 | +1.02% | 939,235 | 1,860,063,480 |
| 2025-03-06 | 19.45 | 19.76 | 19.2 | 19.66 | -0.1% | 1,336,009 | 2,606,592,050 |
| 2025-03-05 | 19.45 | 20 | 19.38 | 19.68 | +4.46% | 2,198,570 | 4,353,081,527 |
| 2025-03-04 | 18.7 | 18.95 | 18.52 | 18.84 | +0.21% | 695,433 | 1,306,371,554 |
| 2025-03-03 | 18.25 | 19.38 | 18.25 | 18.8 | +3.3% | 1,514,307 | 2,880,689,116 |
| 2025-02-28 | 17.93 | 18.5 | 17.91 | 18.2 | +1% | 1,371,674 | 2,514,994,108 |
| 2025-02-27 | 17.76 | 18.13 | 17.71 | 18.02 | +1.29% | 814,638 | 1,463,890,156 |
| 2025-02-26 | 17.88 | 18.18 | 17.73 | 17.79 | -0.61% | 661,486 | 1,186,667,988 |
| 2025-02-25 | 17.72 | 18.18 | 17.61 | 17.9 | +0.34% | 805,857 | 1,447,158,243 |
| 2025-02-24 | 17.7 | 17.95 | 17.65 | 17.84 | +0.9% | 695,859 | 1,239,761,456 |
| 2025-02-21 | 17.6 | 17.76 | 17.24 | 17.68 | +0.17% | 979,195 | 1,715,682,115 |
| 2025-02-20 | 17.48 | 17.7 | 17.29 | 17.65 | +1.15% | 793,702 | 1,391,269,821 |
| 2025-02-19 | 17.07 | 17.57 | 17.04 | 17.45 | +2.41% | 857,545 | 1,495,324,780 |
| 2025-02-18 | 17.32 | 17.46 | 16.93 | 17.04 | -1.84% | 703,328 | 1,209,116,572 |
| 2025-02-17 | 17.45 | 17.52 | 17.13 | 17.36 | -0.57% | 705,109 | 1,219,254,121 |
| 2025-02-14 | 16.99 | 17.48 | 16.98 | 17.46 | +2.95% | 1,061,951 | 1,842,907,122 |
| 2025-02-13 | 17 | 17.2 | 16.9 | 16.96 | -0.18% | 580,843 | 990,681,003 |
| 2025-02-12 | 16.84 | 17.12 | 16.76 | 16.99 | +0.65% | 507,705 | 860,584,288 |
| 2025-02-11 | 16.98 | 17.06 | 16.84 | 16.88 | -0.65% | 492,631 | 833,681,769 |
| 2025-02-10 | 16.71 | 17.05 | 16.62 | 16.99 | +1.43% | 983,276 | 1,664,804,717 |
| 2025-02-07 | 15.78 | 16.8 | 15.64 | 16.75 | +6.28% | 1,304,535 | 2,129,487,598 |
| 2025-02-06 | 15.79 | 15.87 | 15.58 | 15.76 | -0.32% | 553,645 | 869,586,767 |
| 2025-02-05 | 16.1 | 16.17 | 15.78 | 15.81 | -1.8% | 450,017 | 713,063,047 |
| 2025-01-27 | 16.29 | 16.34 | 16.1 | 16.1 | -0.62% | 302,235 | 488,912,395 |
| 2025-01-24 | 16.06 | 16.29 | 16.01 | 16.2 | +0.81% | 361,406 | 585,630,964 |
| 2025-01-23 | 16.21 | 16.26 | 16.02 | 16.07 | -0.19% | 421,624 | 679,202,056 |
| 2025-01-22 | 16.21 | 16.33 | 16 | 16.1 | -0.68% | 479,083 | 772,633,831 |
| 2025-01-21 | 16.05 | 16.23 | 15.88 | 16.21 | +1.82% | 629,239 | 1,016,548,149 |
| 2025-01-20 | 15.5 | 16.06 | 15.5 | 15.92 | +3.24% | 963,356 | 1,530,045,633 |
| 2025-01-17 | 15.49 | 15.54 | 15.31 | 15.42 | -0.77% | 426,413 | 657,250,287 |
| 2025-01-16 | 15.49 | 15.8 | 15.44 | 15.54 | +0.91% | 542,228 | 847,230,101 |
| 2025-01-15 | 15.8 | 15.8 | 15.38 | 15.4 | -2.53% | 543,389 | 843,185,800 |
| 2025-01-14 | 15.31 | 15.85 | 15.3 | 15.8 | +3.2% | 590,313 | 925,532,190 |
| 2025-01-13 | 15.39 | 15.7 | 15.23 | 15.31 | -0.84% | 384,318 | 592,609,973 |
| 2025-01-10 | 15.42 | 15.71 | 15.38 | 15.44 | +0.46% | 467,713 | 727,772,401 |
| 2025-01-09 | 15.51 | 15.56 | 15.32 | 15.37 | -1.28% | 357,777 | 551,312,715 |
| 2025-01-08 | 15.57 | 15.71 | 15.26 | 15.57 | +0.32% | 573,355 | 888,892,453 |
| 2025-01-07 | 15.59 | 15.64 | 15.43 | 15.52 | -0.39% | 393,682 | 611,079,078 |
| 2025-01-06 | 15.6 | 15.71 | 15.42 | 15.58 | -0.13% | 454,874 | 707,452,833 |
| 2025-01-03 | 15.85 | 16 | 15.55 | 15.6 | -1.08% | 534,034 | 842,151,570 |
| 2025-01-02 | 16.48 | 16.48 | 15.69 | 15.77 | -4.31% | 853,894 | 1,368,558,133 |
| 2024-12-31 | 16.66 | 16.75 | 16.48 | 16.48 | -1.2% | 515,156 | 857,354,760 |
| 2024-12-30 | 16.6 | 16.74 | 16.55 | 16.68 | +0.3% | 418,518 | 697,067,423 |
| 2024-12-27 | 16.71 | 16.77 | 16.58 | 16.63 | -0.42% | 423,689 | 705,756,816 |
| 2024-12-26 | 16.36 | 16.72 | 16.35 | 16.7 | +1.83% | 594,927 | 988,384,030 |
| 2024-12-25 | 16.42 | 16.48 | 16.31 | 16.4 | -0.06% | 283,884 | 465,011,365 |
| 2024-12-24 | 16.31 | 16.48 | 16.27 | 16.41 | +0.55% | 357,518 | 585,466,317 |
| 2024-12-23 | 16.09 | 16.5 | 16.08 | 16.32 | +1.24% | 726,565 | 1,189,851,578 |
| 2024-12-20 | 16.49 | 16.52 | 16.1 | 16.12 | -2.24% | 754,343 | 1,221,819,668 |
| 2024-12-19 | 16.36 | 16.52 | 16.2 | 16.49 | +0.06% | 353,762 | 580,728,232 |
| 2024-12-18 | 16.52 | 16.72 | 16.4 | 16.48 | -0.12% | 492,484 | 814,280,884 |
| 2024-12-17 | 16.4 | 16.65 | 16.35 | 16.5 | +0.73% | 437,311 | 722,322,915 |
| 2024-12-16 | 16.57 | 16.67 | 16.33 | 16.38 | -1.09% | 498,876 | 822,150,383 |
| 2024-12-13 | 16.99 | 16.99 | 16.53 | 16.56 | -2.7% | 796,091 | 1,327,924,422 |
| 2024-12-12 | 16.91 | 17.04 | 16.83 | 17.02 | +0.35% | 513,952 | 870,720,299 |
| 2024-12-11 | 16.92 | 17 | 16.85 | 16.96 | +0.3% | 416,884 | 705,875,919 |
| 2024-12-10 | 17.25 | 17.38 | 16.89 | 16.91 | +0.3% | 791,973 | 1,354,694,129 |
| 2024-12-09 | 16.9 | 17.02 | 16.76 | 16.86 | -0.18% | 482,585 | 813,845,051 |
| 2024-12-06 | 16.82 | 17 | 16.76 | 16.89 | +0.42% | 534,513 | 903,307,951 |
| 2024-12-05 | 16.88 | 16.92 | 16.68 | 16.82 | -0.53% | 526,990 | 883,675,346 |
| 2024-12-04 | 17.03 | 17.13 | 16.85 | 16.91 | -1.05% | 503,938 | 855,325,567 |
| 2024-12-03 | 17.35 | 17.39 | 16.85 | 17.09 | -1.44% | 949,284 | 1,616,817,450 |
| 2024-12-02 | 17.57 | 17.58 | 17.24 | 17.34 | -0.8% | 805,648 | 1,399,269,390 |
| 2024-11-29 | 17.33 | 17.65 | 17.25 | 17.48 | +1.1% | 590,494 | 1,032,891,239 |
| 2024-11-28 | 17.4 | 17.45 | 17.13 | 17.29 | -0.4% | 429,680 | 742,535,709 |
| 2024-11-27 | 17.07 | 17.37 | 16.97 | 17.36 | +1.82% | 405,572 | 698,028,000 |
| 2024-11-26 | 17.16 | 17.23 | 16.99 | 17.05 | -0.41% | 324,948 | 555,307,560 |
| 2024-11-25 | 17.28 | 17.7 | 17.02 | 17.12 | -0.93% | 507,617 | 877,356,457 |
| 2024-11-22 | 17.74 | 17.85 | 17.27 | 17.28 | -2.59% | 533,958 | 938,006,150 |
| 2024-11-21 | 17.8 | 17.91 | 17.65 | 17.74 | -0.62% | 340,333 | 603,500,964 |
| 2024-11-20 | 17.89 | 17.92 | 17.74 | 17.85 | -0.22% | 359,085 | 639,987,712 |
| 2024-11-19 | 17.76 | 17.96 | 17.62 | 17.89 | +0.34% | 501,315 | 891,083,657 |
| 2024-11-18 | 18.24 | 18.38 | 17.73 | 17.83 | -2.19% | 904,453 | 1,636,629,813 |
| 2024-11-15 | 18.44 | 18.7 | 18.21 | 18.23 | -1.46% | 626,980 | 1,153,942,595 |
| 2024-11-14 | 18.57 | 18.86 | 18.36 | 18.5 | -0.16% | 937,737 | 1,751,569,130 |
| 2024-11-13 | 18.19 | 18.58 | 18.19 | 18.53 | +1.53% | 718,481 | 1,324,388,865 |
| 2024-11-12 | 18.6 | 18.83 | 18.17 | 18.25 | -1.78% | 772,939 | 1,429,521,497 |
| 2024-11-11 | 18.5 | 18.59 | 18.1 | 18.58 | +0.43% | 811,580 | 1,490,081,616 |
| 2024-11-08 | 18.91 | 19.04 | 18.4 | 18.5 | -1.8% | 1,009,751 | 1,879,444,768 |
| 2024-11-07 | 18.42 | 18.84 | 18.36 | 18.84 | +1.62% | 821,436 | 1,538,376,882 |
| 2024-11-06 | 18.87 | 19.12 | 18.46 | 18.54 | -1.59% | 1,070,595 | 2,001,754,332 |
| 2024-11-05 | 18.84 | 18.9 | 18.51 | 18.84 | +0.16% | 1,011,372 | 1,895,058,524 |
| 2024-11-04 | 18.8 | 18.87 | 18.46 | 18.81 | +0.37% | 800,374 | 1,493,313,793 |
| 2024-11-01 | 18.21 | 18.94 | 18.1 | 18.74 | +2.68% | 1,458,691 | 2,723,460,708 |
| 2024-10-31 | 17.66 | 18.56 | 17.66 | 18.25 | +4.23% | 1,523,031 | 2,781,019,760 |
| 2024-10-30 | 17.56 | 17.95 | 17.51 | 17.51 | -0.85% | 508,975 | 899,006,920 |
| 2024-10-29 | 17.9 | 17.95 | 17.53 | 17.66 | -0.9% | 582,911 | 1,033,940,588 |
| 2024-10-28 | 17.45 | 17.84 | 17.28 | 17.82 | +2.12% | 813,140 | 1,437,102,582 |
| 2024-10-25 | 17.46 | 17.71 | 17.38 | 17.45 | +0.06% | 681,192 | 1,192,645,003 |
| 2024-10-24 | 17.61 | 17.61 | 17.26 | 17.44 | -1.47% | 636,870 | 1,108,464,725 |
| 2024-10-23 | 17.81 | 17.87 | 17.65 | 17.7 | -0.56% | 682,611 | 1,211,299,930 |
| 2024-10-22 | 17.75 | 17.97 | 17.62 | 17.8 | +0.23% | 705,700 | 1,252,572,337 |
| 2024-10-21 | 18 | 18.15 | 17.61 | 17.76 | -1.33% | 849,677 | 1,507,642,419 |
| 2024-10-18 | 17.66 | 18.25 | 17.55 | 18 | +1.52% | 1,044,733 | 1,865,576,689 |
| 2024-10-17 | 18.15 | 18.32 | 17.68 | 17.73 | -2.42% | 747,985 | 1,345,462,786 |
| 2024-10-16 | 18.08 | 18.43 | 18.02 | 18.17 | -0.6% | 628,693 | 1,144,817,627 |
| 2024-10-15 | 18.67 | 18.75 | 18.26 | 18.28 | -2.04% | 711,404 | 1,316,217,618 |
| 2024-10-14 | 18 | 18.66 | 18 | 18.66 | +4.19% | 1,229,661 | 2,275,820,911 |
| 2024-10-11 | 18.4 | 18.52 | 17.75 | 17.91 | -3.61% | 844,159 | 1,529,643,579 |
| 2024-10-10 | 17.93 | 19.1 | 17.93 | 18.58 | +3.63% | 1,366,300 | 2,540,477,856 |
| 2024-10-09 | 19.08 | 19.08 | 17.93 | 17.93 | -7.67% | 1,974,257 | 3,649,686,706 |
| 2024-10-08 | 20.76 | 20.76 | 19 | 19.42 | +2.86% | 2,542,514 | 5,014,016,067 |
| 2024-09-30 | 18.42 | 19.2 | 18.02 | 18.88 | +5.95% | 2,488,477 | 4,630,840,886 |
| 2024-09-27 | 17.49 | 17.93 | 17.33 | 17.82 | +3.66% | 852,418 | 1,504,913,671 |
| 2024-09-26 | 16.7 | 17.19 | 16.62 | 17.19 | +2.93% | 714,270 | 1,214,062,157 |
| 2024-09-25 | 16.86 | 17.18 | 16.63 | 16.7 | +0.18% | 719,915 | 1,219,050,674 |
| 2024-09-24 | 16.37 | 16.71 | 16.09 | 16.67 | +2.65% | 685,346 | 1,129,298,690 |
| 2024-09-23 | 15.84 | 16.31 | 15.83 | 16.24 | +2.46% | 508,098 | 820,830,016 |
| 2024-09-20 | 15.73 | 15.95 | 15.56 | 15.85 | +1.08% | 398,992 | 629,534,928 |
| 2024-09-19 | 15.83 | 16.17 | 15.64 | 15.68 | -1.01% | 614,496 | 975,398,811 |
| 2024-09-18 | 15.23 | 15.9 | 15.2 | 15.84 | +3.66% | 534,426 | 840,236,390 |
| 2024-09-13 | 15.53 | 15.59 | 15.23 | 15.28 | -1.42% | 361,966 | 556,133,942 |
| 2024-09-12 | 15.5 | 15.79 | 15.43 | 15.5 | -0.45% | 264,821 | 411,646,057 |
| 2024-09-11 | 15.2 | 15.6 | 15.15 | 15.57 | +1.83% | 345,979 | 534,973,780 |
| 2024-09-10 | 15.43 | 15.43 | 15.07 | 15.29 | +0.33% | 435,705 | 662,384,478 |
| 2024-09-09 | 15.77 | 15.77 | 15.16 | 15.24 | -5.52% | 887,768 | 1,365,534,901 |
| 2024-09-06 | 16.48 | 16.59 | 16.12 | 16.13 | -1.83% | 315,383 | 514,867,520 |
| 2024-09-05 | 16.36 | 16.48 | 16.23 | 16.43 | +0.49% | 263,498 | 432,318,470 |
| 2024-09-04 | 16.45 | 16.45 | 16.18 | 16.35 | -0.18% | 275,799 | 450,203,383 |
| 2024-09-03 | 16.31 | 16.48 | 16.21 | 16.38 | +0.43% | 291,358 | 476,987,725 |
| 2024-09-02 | 16.16 | 16.58 | 16.12 | 16.31 | +1.18% | 629,370 | 1,031,253,907 |
| 2024-08-30 | 15.76 | 16.25 | 15.35 | 16.12 | +1.51% | 733,719 | 1,166,813,956 |
| 2024-08-29 | 16.06 | 16.12 | 15.88 | 15.88 | -1.49% | 427,788 | 683,654,971 |
| 2024-08-28 | 16.04 | 16.2 | 15.94 | 16.12 | +0.44% | 260,944 | 419,994,324 |
| 2024-08-27 | 16.07 | 16.09 | 15.88 | 16.05 | +0.25% | 309,613 | 495,922,721 |
| 2024-08-26 | 15.97 | 16.13 | 15.67 | 16.01 | +0.38% | 352,186 | 562,534,420 |
| 2024-08-23 | 15.58 | 16 | 15.52 | 15.95 | +2.57% | 405,346 | 643,146,338 |
| 2024-08-22 | 15.59 | 15.67 | 15.41 | 15.55 | -0.51% | 262,694 | 408,772,452 |
| 2024-08-21 | 15.58 | 15.7 | 15.53 | 15.63 | 0% | 203,146 | 317,751,195 |
| 2024-08-20 | 15.6 | 15.7 | 15.48 | 15.63 | +0.06% | 234,375 | 365,151,495 |
| 2024-08-19 | 15.26 | 15.69 | 15.22 | 15.62 | +2.16% | 303,939 | 473,995,133 |
| 2024-08-16 | 15.32 | 15.39 | 15.22 | 15.29 | -0.13% | 160,750 | 245,701,710 |
| 2024-08-15 | 14.93 | 15.39 | 14.85 | 15.31 | +2.13% | 334,084 | 509,579,940 |
| 2024-08-14 | 15.25 | 15.28 | 14.97 | 14.99 | -1.77% | 291,458 | 438,856,890 |
| 2024-08-13 | 15.36 | 15.41 | 15.11 | 15.26 | -0.52% | 271,817 | 413,100,923 |
| 2024-08-12 | 15.4 | 15.48 | 15.22 | 15.34 | -0.45% | 161,736 | 248,303,085 |
| 2024-08-09 | 15.36 | 15.82 | 15.33 | 15.41 | +0.78% | 423,858 | 662,944,648 |
| 2024-08-08 | 15.25 | 15.39 | 15.13 | 15.29 | -0.07% | 202,818 | 309,321,821 |
| 2024-08-07 | 15.45 | 15.69 | 15.27 | 15.3 | -1.03% | 264,439 | 408,022,916 |
| 2024-08-06 | 15.5 | 15.65 | 15.2 | 15.46 | +0.26% | 299,268 | 461,136,147 |
| 2024-08-05 | 15.62 | 15.8 | 15.31 | 15.42 | -1.47% | 320,190 | 496,699,216 |
| 2024-08-02 | 15.7 | 15.87 | 15.61 | 15.65 | -0.82% | 215,986 | 338,815,437 |
| 2024-08-01 | 16.09 | 16.1 | 15.77 | 15.78 | -2.29% | 352,759 | 560,558,838 |
| 2024-07-31 | 15.61 | 16.19 | 15.53 | 16.15 | +3.46% | 397,383 | 635,078,980 |
| 2024-07-30 | 15.58 | 15.64 | 15.46 | 15.61 | 0% | 238,062 | 370,173,936 |
| 2024-07-29 | 15.98 | 16.07 | 15.58 | 15.61 | -2.38% | 308,398 | 485,024,928 |
| 2024-07-26 | 15.77 | 16.25 | 15.72 | 15.99 | +1.85% | 340,715 | 545,606,097 |
| 2024-07-25 | 15.98 | 16.1 | 15.65 | 15.7 | -1.75% | 328,502 | 519,380,710 |
| 2024-07-24 | 15.97 | 16.21 | 15.74 | 15.98 | -0.13% | 315,576 | 503,569,725 |
| 2024-07-23 | 16.18 | 16.25 | 16 | 16 | -1.66% | 235,324 | 379,116,334 |
| 2024-07-22 | 16.34 | 16.42 | 16.13 | 16.27 | -0.79% | 373,148 | 605,621,931 |
| 2024-07-19 | 16.3 | 16.45 | 16.21 | 16.4 | +0.37% | 465,650 | 761,381,948 |
| 2024-07-18 | 16.03 | 16.38 | 15.95 | 16.34 | +1.74% | 401,077 | 651,414,621 |
| 2024-07-17 | 16.22 | 16.25 | 15.84 | 16.06 | -1.23% | 392,902 | 628,118,344 |
| 2024-07-16 | 16.29 | 16.36 | 16.05 | 16.26 | -0.18% | 294,069 | 477,232,020 |
| 2024-07-15 | 16.16 | 16.48 | 16.1 | 16.29 | -0.06% | 309,859 | 505,964,835 |
| 2024-07-12 | 16.31 | 16.39 | 16.17 | 16.3 | -0.12% | 332,412 | 541,110,685 |
| 2024-07-11 | 15.6 | 16.33 | 15.6 | 16.32 | +5.15% | 683,970 | 1,100,747,455 |
| 2024-07-10 | 15.16 | 15.56 | 15.16 | 15.52 | +1.44% | 456,569 | 704,411,752 |
| 2024-07-09 | 15.41 | 15.47 | 14.88 | 15.3 | -1.67% | 773,771 | 1,171,632,387 |
| 2024-07-08 | 15.91 | 15.96 | 15.51 | 15.56 | -1.64% | 290,464 | 454,614,029 |
| 2024-07-05 | 15.62 | 15.89 | 15.5 | 15.82 | +1.28% | 441,273 | 694,059,920 |
| 2024-07-04 | 15.61 | 15.85 | 15.52 | 15.62 | +0.13% | 317,439 | 497,286,760 |
| 2024-07-03 | 15.56 | 15.7 | 15.45 | 15.6 | -0.32% | 400,547 | 623,889,667 |
| 2024-07-02 | 16.38 | 16.38 | 15.5 | 15.65 | -4.75% | 1,021,853 | 1,613,311,047 |
| 2024-07-01 | 16.46 | 16.6 | 16.27 | 16.43 | -0.42% | 380,058 | 623,781,671 |
| 2024-06-28 | 16.2 | 16.62 | 16.12 | 16.5 | +1.48% | 502,143 | 827,608,489 |
| 2024-06-27 | 16.39 | 16.48 | 16.26 | 16.26 | -0.91% | 510,800 | 835,253,448 |
| 2024-06-26 | 16.38 | 16.47 | 16.17 | 16.41 | +0.31% | 669,452 | 1,093,034,296 |
| 2024-06-25 | 16 | 16.55 | 16 | 16.36 | +2.38% | 1,045,628 | 1,710,123,401 |
| 2024-06-24 | 15.94 | 16.2 | 15.87 | 15.98 | +0.25% | 544,571 | 873,027,207 |
| 2024-06-21 | 15.55 | 16.08 | 15.49 | 15.94 | +1.46% | 619,218 | 983,043,367 |
| 2024-06-20 | 15.8 | 16.1 | 15.62 | 15.71 | -0.7% | 431,245 | 681,099,484 |
| 2024-06-19 | 15.95 | 16 | 15.7 | 15.82 | -1.25% | 412,765 | 652,932,086 |
| 2024-06-18 | 15.64 | 16.19 | 15.42 | 16.02 | +2.43% | 591,174 | 935,527,398 |
| 2024-06-17 | 15.63 | 15.72 | 15.55 | 15.64 | -0.26% | 298,514 | 466,708,092 |
| 2024-06-14 | 15.51 | 15.75 | 15.46 | 15.68 | +0.71% | 374,378 | 586,026,374 |
| 2024-06-13 | 15.99 | 16.01 | 15.51 | 15.57 | -3.11% | 678,733 | 1,060,702,711 |
| 2024-06-12 | 15.88 | 16.15 | 15.77 | 16.07 | +0.88% | 563,963 | 900,090,814 |
| 2024-06-11 | 16.18 | 16.18 | 15.75 | 15.93 | -1.48% | 440,590 | 700,148,468 |
| 2024-06-07 | 16.19 | 16.53 | 16.08 | 16.17 | +0.06% | 766,496 | 1,249,116,566 |
| 2024-06-06 | 15.9 | 16.3 | 15.86 | 16.16 | +2.47% | 710,628 | 1,145,320,305 |
| 2024-06-05 | 15.91 | 15.97 | 15.72 | 15.77 | -0.88% | 370,076 | 585,176,044 |
| 2024-06-04 | 15.91 | 16.05 | 15.86 | 15.91 | 0% | 447,745 | 713,768,479 |
| 2024-06-03 | 16.18 | 16.25 | 15.81 | 15.91 | -1.67% | 655,212 | 1,046,103,896 |
| 2024-05-31 | 16.3 | 16.47 | 16.17 | 16.18 | -0.31% | 375,487 | 611,706,984 |
| 2024-05-30 | 16.26 | 16.38 | 16.09 | 16.23 | -0.31% | 385,781 | 625,756,191 |
| 2024-05-29 | 16.46 | 16.5 | 16.2 | 16.28 | -1.09% | 484,732 | 791,037,758 |
| 2024-05-28 | 17.03 | 17.05 | 16.41 | 16.46 | -3.35% | 797,064 | 1,322,663,952 |
| 2024-05-27 | 16.83 | 17.13 | 16.8 | 17.03 | +1.19% | 490,352 | 832,037,270 |
| 2024-05-24 | 16.71 | 17.03 | 16.64 | 16.83 | +0.72% | 576,708 | 975,116,150 |
| 2024-05-23 | 16.93 | 16.97 | 16.63 | 16.71 | -1.3% | 428,707 | 718,239,749 |
| 2024-05-22 | 16.92 | 17.03 | 16.76 | 16.93 | +0.06% | 429,681 | 727,796,619 |
| 2024-05-21 | 16.91 | 17.03 | 16.85 | 16.92 | +0.06% | 339,040 | 574,421,004 |
| 2024-05-20 | 17.03 | 17.05 | 16.7 | 16.91 | -0.82% | 579,553 | 977,173,897 |
| 2024-05-17 | 16.97 | 17.07 | 16.57 | 17.05 | +0.18% | 749,973 | 1,261,416,023 |
| 2024-05-16 | 16.85 | 17.2 | 16.63 | 17.02 | +1.31% | 821,383 | 1,390,817,457 |
| 2024-05-15 | 16.93 | 17.07 | 16.77 | 16.8 | -0.77% | 478,908 | 807,579,160 |
| 2024-05-14 | 17.36 | 17.49 | 16.84 | 16.93 | -2.53% | 962,238 | 1,635,479,936 |
| 2024-05-13 | 17.25 | 17.57 | 17.11 | 17.37 | -0.12% | 571,332 | 992,346,397 |
| 2024-05-10 | 17.5 | 17.52 | 17.22 | 17.39 | -0.4% | 567,536 | 985,336,930 |
| 2024-05-09 | 16.73 | 17.47 | 16.67 | 17.46 | +4.8% | 1,251,879 | 2,163,216,455 |
| 2024-05-08 | 16.85 | 16.91 | 16.61 | 16.66 | -1.24% | 449,594 | 750,039,303 |
| 2024-05-07 | 16.85 | 17.04 | 16.81 | 16.87 | -0.35% | 531,055 | 897,685,758 |
| 2024-05-06 | 16.54 | 17 | 16.48 | 16.93 | +3.8% | 1,306,690 | 2,200,612,051 |
| 2024-04-30 | 16.07 | 16.49 | 15.91 | 16.31 | +1.18% | 767,606 | 1,249,420,500 |
| 2024-04-29 | 16.05 | 16.17 | 15.87 | 16.12 | +0.5% | 768,692 | 1,234,211,080 |
| 2024-04-26 | 15.36 | 16.1 | 15.31 | 16.04 | +4.43% | 1,136,853 | 1,800,746,712 |
| 2024-04-25 | 15.4 | 15.62 | 15.34 | 15.36 | -0.52% | 386,123 | 596,480,990 |
| 2024-04-24 | 15.15 | 15.47 | 15.15 | 15.44 | +3.28% | 718,780 | 1,103,372,566 |
| 2024-04-23 | 15.23 | 15.38 | 14.84 | 14.95 | -2.48% | 690,320 | 1,037,282,501 |
| 2024-04-22 | 15.75 | 15.76 | 15.24 | 15.33 | -2.67% | 675,395 | 1,038,056,870 |
| 2024-04-19 | 15.67 | 15.96 | 15.61 | 15.75 | +0.13% | 545,930 | 861,082,304 |
| 2024-04-18 | 15.93 | 16.13 | 15.69 | 15.73 | -2.36% | 951,782 | 1,510,803,387 |
| 2024-04-17 | 15.3 | 16.15 | 15.18 | 16.11 | +5.23% | 1,391,234 | 2,186,269,152 |
| 2024-04-16 | 15.72 | 15.78 | 15.28 | 15.31 | -3.28% | 910,466 | 1,407,177,836 |
| 2024-04-15 | 15.56 | 16.06 | 15.52 | 15.83 | +1.34% | 1,045,317 | 1,654,682,872 |
| 2024-04-12 | 16 | 16.05 | 15.55 | 15.62 | -2.07% | 942,944 | 1,481,597,409 |
| 2024-04-11 | 15.36 | 16.19 | 15.27 | 15.95 | +3.77% | 1,687,882 | 2,679,674,233 |
| 2024-04-10 | 15.1 | 15.55 | 15.1 | 15.37 | +2.06% | 1,168,690 | 1,802,502,771 |
| 2024-04-09 | 15.02 | 15.35 | 15 | 15.06 | -0.13% | 721,057 | 1,093,234,299 |
| 2024-04-08 | 14.76 | 15.19 | 14.65 | 15.08 | +1.69% | 843,316 | 1,263,920,651 |
| 2024-04-03 | 14.9 | 14.92 | 14.76 | 14.83 | -0.67% | 422,219 | 626,181,590 |
| 2024-04-02 | 14.96 | 15.28 | 14.87 | 14.93 | -0.33% | 776,585 | 1,170,682,699 |
| 2024-04-01 | 14.65 | 15 | 14.61 | 14.98 | +2.74% | 1,061,937 | 1,581,574,718 |
| 2024-03-29 | 14.46 | 14.66 | 14.37 | 14.58 | +0.9% | 475,888 | 690,730,212 |
| 2024-03-28 | 14.5 | 14.64 | 14.36 | 14.45 | -0.89% | 723,349 | 1,049,502,650 |
| 2024-03-27 | 14.7 | 14.88 | 14.56 | 14.58 | -1.15% | 871,724 | 1,283,466,323 |
| 2024-03-26 | 14.62 | 14.83 | 14.45 | 14.75 | +0.96% | 1,071,495 | 1,569,541,030 |
| 2024-03-25 | 14.29 | 14.92 | 14.25 | 14.61 | +4.73% | 2,066,463 | 3,019,685,214 |
| 2024-03-22 | 14.03 | 14.07 | 13.84 | 13.95 | -0.85% | 471,582 | 657,132,223 |
| 2024-03-21 | 14.07 | 14.13 | 14 | 14.07 | -0.07% | 413,762 | 582,018,605 |
| 2024-03-20 | 14.15 | 14.17 | 13.97 | 14.08 | -0.49% | 466,769 | 655,681,701 |
| 2024-03-19 | 13.95 | 14.25 | 13.91 | 14.15 | +1.29% | 990,591 | 1,399,294,746 |
| 2024-03-18 | 13.8 | 13.98 | 13.68 | 13.97 | +1.23% | 663,613 | 920,909,279 |
| 2024-03-15 | 13.84 | 13.87 | 13.66 | 13.8 | -0.58% | 541,860 | 744,388,357 |
| 2024-03-14 | 13.91 | 14.08 | 13.81 | 13.88 | -0.29% | 549,460 | 764,777,092 |
| 2024-03-13 | 14.1 | 14.1 | 13.91 | 13.92 | -1.35% | 606,094 | 845,997,647 |
| 2024-03-12 | 13.94 | 14.15 | 13.82 | 14.11 | +1.15% | 848,287 | 1,185,622,865 |
| 2024-03-11 | 13.95 | 13.96 | 13.86 | 13.95 | -0.14% | 580,827 | 807,580,805 |
| 2024-03-08 | 14.02 | 14.14 | 13.87 | 13.97 | -0.85% | 530,693 | 741,306,050 |
| 2024-03-07 | 14.24 | 14.44 | 14 | 14.09 | -0.56% | 831,863 | 1,184,827,389 |
| 2024-03-06 | 13.97 | 14.24 | 13.91 | 14.17 | +1.43% | 690,243 | 973,133,718 |
| 2024-03-05 | 14.01 | 14.01 | 13.85 | 13.97 | -0.36% | 493,747 | 687,483,424 |
| 2024-03-04 | 13.9 | 14.11 | 13.9 | 14.02 | +0.5% | 591,345 | 828,927,783 |
| 2024-03-01 | 13.93 | 14.04 | 13.84 | 13.95 | +0.07% | 534,058 | 744,794,917 |
| 2024-02-29 | 13.7 | 13.94 | 13.68 | 13.94 | +1.38% | 570,261 | 790,030,786 |
| 2024-02-28 | 14.05 | 14.15 | 13.73 | 13.75 | -2.14% | 794,453 | 1,109,154,524 |
| 2024-02-27 | 13.98 | 14.05 | 13.87 | 14.05 | -0.07% | 545,889 | 761,563,383 |
| 2024-02-26 | 14.21 | 14.3 | 14.02 | 14.06 | +0.79% | 650,704 | 919,564,917 |
| 2024-02-23 | 14.07 | 14.09 | 13.84 | 13.95 | -0.85% | 573,962 | 801,061,182 |
| 2024-02-22 | 14.02 | 14.15 | 13.97 | 14.07 | +0.36% | 401,986 | 565,202,183 |
| 2024-02-21 | 13.98 | 14.28 | 13.92 | 14.02 | 0% | 708,061 | 999,533,742 |
| 2024-02-20 | 14.1 | 14.13 | 13.88 | 14.02 | -0.85% | 456,754 | 638,820,881 |
| 2024-02-19 | 14.36 | 14.37 | 14.01 | 14.14 | -0.21% | 654,663 | 923,989,420 |
| 2024-02-08 | 13.82 | 14.21 | 13.79 | 14.17 | +2.98% | 914,131 | 1,288,284,460 |
| 2024-02-07 | 13.72 | 13.8 | 13.46 | 13.76 | +0.44% | 892,503 | 1,220,117,317 |
| 2024-02-06 | 13.12 | 13.7 | 13.02 | 13.7 | +4.42% | 751,323 | 1,012,570,936 |
| 2024-02-05 | 12.96 | 13.22 | 12.7 | 13.12 | +0.23% | 603,932 | 783,521,788 |
| 2024-02-02 | 13.25 | 13.47 | 12.72 | 13.09 | -1.21% | 595,990 | 784,124,009 |
| 2024-02-01 | 13.16 | 13.3 | 13 | 13.25 | +1.38% | 365,225 | 481,708,940 |
| 2024-01-31 | 13.17 | 13.29 | 13.01 | 13.07 | -1.21% | 408,691 | 536,660,133 |
| 2024-01-30 | 13.44 | 13.49 | 13.23 | 13.23 | -2% | 363,028 | 484,082,006 |
| 2024-01-29 | 13.65 | 13.78 | 13.49 | 13.5 | -1.17% | 377,985 | 513,864,004 |
| 2024-01-26 | 13.41 | 13.78 | 13.4 | 13.66 | +1.19% | 598,852 | 814,973,023 |
| 2024-01-25 | 13.19 | 13.5 | 13.11 | 13.5 | +2.58% | 626,488 | 838,396,681 |
| 2024-01-24 | 13.07 | 13.25 | 12.81 | 13.16 | +1.62% | 537,480 | 702,007,060 |
| 2024-01-23 | 12.86 | 13.05 | 12.78 | 12.95 | +0.62% | 332,049 | 428,986,148 |
| 2024-01-22 | 13.03 | 13.13 | 12.76 | 12.87 | -1.3% | 586,332 | 761,606,136 |
| 2024-01-19 | 13.01 | 13.19 | 12.97 | 13.04 | -1.21% | 419,872 | 547,964,315 |
| 2024-01-18 | 12.97 | 13.22 | 12.66 | 13.2 | +1.54% | 654,582 | 844,833,845 |
| 2024-01-17 | 13.2 | 13.23 | 13 | 13 | -1.96% | 310,112 | 406,936,108 |
| 2024-01-16 | 13.2 | 13.29 | 13.06 | 13.26 | -0.15% | 411,352 | 542,185,618 |
| 2024-01-15 | 13.28 | 13.41 | 13.09 | 13.28 | -0.3% | 348,193 | 461,843,409 |
| 2024-01-12 | 13.49 | 13.5 | 13.31 | 13.32 | -1.26% | 276,625 | 370,919,423 |
| 2024-01-11 | 13.25 | 13.49 | 13.14 | 13.49 | +1.97% | 420,692 | 562,484,718 |
| 2024-01-10 | 13.18 | 13.33 | 13.08 | 13.23 | +0.15% | 265,291 | 350,752,089 |
| 2024-01-09 | 13.25 | 13.32 | 13.11 | 13.21 | -0.3% | 318,440 | 420,787,893 |
| 2024-01-08 | 13.42 | 13.5 | 13.18 | 13.25 | -1.19% | 397,614 | 528,383,229 |
| 2024-01-05 | 13.49 | 13.63 | 13.32 | 13.41 | -0.59% | 298,889 | 403,333,628 |
| 2024-01-04 | 13.63 | 13.7 | 13.38 | 13.49 | -1.03% | 338,798 | 456,740,267 |
| 2024-01-03 | 13.73 | 13.77 | 13.53 | 13.63 | -0.94% | 388,458 | 529,369,041 |
| 2024-01-02 | 13.79 | 13.85 | 13.71 | 13.76 | -0.07% | 360,391 | 497,198,214 |
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：