股票概览
15.85
-2.76%
-0.45
16.32
开盘价
16.38
最高价
15.75
最低价
116,208
成交量
数据更新至: 2024-12-31
技术指标
16.33
MA5 (5日均线)
16.55
MA10 (10日均线)
16.14
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 | 16.32 | 16.38 | 15.75 | 15.85 | -2.76% | 116,208 | 186,097,923 |
| 2024-12-30 | 16.59 | 16.82 | 16.2 | 16.3 | -1.39% | 92,153 | 151,904,701 |
| 2024-12-27 | 16.36 | 16.7 | 16.25 | 16.53 | +1.1% | 82,967 | 137,127,316 |
| 2024-12-26 | 16.56 | 16.72 | 16.22 | 16.35 | -1.68% | 94,171 | 154,737,814 |
| 2024-12-25 | 16.55 | 16.7 | 16.25 | 16.63 | +0.79% | 92,551 | 153,071,529 |
| 2024-12-24 | 16.86 | 16.99 | 16.42 | 16.5 | -2.14% | 112,286 | 186,360,865 |
| 2024-12-23 | 17.36 | 17.63 | 16.76 | 16.86 | -2.71% | 154,842 | 264,518,099 |
| 2024-12-20 | 16.57 | 17.63 | 16.45 | 17.33 | +4.46% | 245,051 | 422,133,651 |
| 2024-12-19 | 16.4 | 16.68 | 16.16 | 16.59 | +0.12% | 104,521 | 171,795,797 |
| 2024-12-18 | 16.2 | 16.79 | 16.14 | 16.57 | +2.28% | 136,959 | 225,926,863 |
| 2024-12-17 | 16.22 | 16.51 | 15.91 | 16.2 | +0.5% | 124,059 | 201,449,615 |
| 2024-12-16 | 16.6 | 17.01 | 16.06 | 16.12 | -3.07% | 149,046 | 244,469,552 |
| 2024-12-13 | 16.7 | 17.02 | 16.55 | 16.63 | -0.95% | 196,078 | 329,314,614 |
| 2024-12-12 | 15.79 | 17.28 | 15.79 | 16.79 | +6% | 368,964 | 615,681,760 |
| 2024-12-11 | 15.3 | 15.95 | 15.3 | 15.84 | +3.13% | 161,178 | 254,189,823 |
| 2024-12-10 | 15.47 | 15.65 | 15.28 | 15.36 | +1.79% | 137,578 | 212,548,060 |
| 2024-12-09 | 15.13 | 15.38 | 15.05 | 15.09 | -0.26% | 102,668 | 156,040,845 |
| 2024-12-06 | 15 | 15.25 | 14.92 | 15.13 | +1.14% | 74,841 | 112,844,709 |
| 2024-12-05 | 15.21 | 15.24 | 14.88 | 14.96 | -1.9% | 106,478 | 159,950,896 |
| 2024-12-04 | 14.96 | 15.45 | 14.8 | 15.25 | +1.8% | 150,472 | 228,714,217 |
| 2024-12-03 | 15.1 | 15.12 | 14.85 | 14.98 | -0.93% | 70,037 | 104,814,535 |
| 2024-12-02 | 14.97 | 15.17 | 14.92 | 15.12 | +0.6% | 77,398 | 116,564,359 |
| 2024-11-29 | 14.65 | 15.2 | 14.59 | 15.03 | +2.66% | 119,015 | 177,780,091 |
| 2024-11-28 | 14.85 | 14.94 | 14.61 | 14.64 | -1.74% | 65,031 | 95,806,892 |
| 2024-11-27 | 14.51 | 14.91 | 14.3 | 14.9 | +2.12% | 79,500 | 116,105,582 |
| 2024-11-26 | 14.62 | 14.88 | 14.56 | 14.59 | -0.75% | 79,089 | 116,535,213 |
| 2024-11-25 | 14.5 | 14.74 | 14.38 | 14.7 | +1.66% | 97,307 | 141,752,308 |
| 2024-11-22 | 15.21 | 15.48 | 14.45 | 14.46 | -4.11% | 149,871 | 223,643,210 |
| 2024-11-21 | 15.19 | 15.28 | 14.93 | 15.08 | -0.79% | 73,045 | 110,097,231 |
| 2024-11-20 | 14.73 | 15.34 | 14.7 | 15.2 | +2.77% | 121,084 | 182,760,091 |
| 2024-11-19 | 14.59 | 14.82 | 14.44 | 14.79 | +1.65% | 102,293 | 149,718,819 |
| 2024-11-18 | 14.95 | 15.04 | 14.41 | 14.55 | -2.68% | 118,221 | 174,353,899 |
| 2024-11-15 | 15.24 | 15.29 | 14.93 | 14.95 | -1.97% | 92,546 | 140,067,166 |
| 2024-11-14 | 15.6 | 15.71 | 15.23 | 15.25 | -2.49% | 96,540 | 149,287,689 |
| 2024-11-13 | 15.6 | 15.8 | 15.36 | 15.64 | -0.7% | 121,728 | 189,524,804 |
| 2024-11-12 | 15.82 | 16.22 | 15.61 | 15.75 | -0.38% | 208,135 | 332,021,864 |
| 2024-11-11 | 15.65 | 15.89 | 15.5 | 15.81 | +0.38% | 150,185 | 235,931,093 |
| 2024-11-08 | 15.85 | 15.94 | 15.57 | 15.75 | 0% | 179,825 | 283,278,970 |
| 2024-11-07 | 15.09 | 15.8 | 15.02 | 15.75 | +3.55% | 265,668 | 413,454,421 |
| 2024-11-06 | 15.33 | 15.56 | 15.16 | 15.21 | -1.17% | 179,400 | 275,047,471 |
| 2024-11-05 | 15.19 | 15.4 | 15.05 | 15.39 | +1.05% | 172,406 | 263,038,008 |
| 2024-11-04 | 15.06 | 15.26 | 14.98 | 15.23 | +1.2% | 104,479 | 158,083,424 |
| 2024-11-01 | 15.05 | 15.33 | 14.83 | 15.05 | -0.99% | 165,847 | 249,803,865 |
| 2024-10-31 | 14.98 | 15.69 | 14.71 | 15.2 | +1.4% | 211,790 | 320,901,782 |
| 2024-10-30 | 14.96 | 15.29 | 14.8 | 14.99 | -0.46% | 111,005 | 166,393,348 |
| 2024-10-29 | 15.46 | 15.58 | 14.97 | 15.06 | -2.52% | 198,695 | 301,293,560 |
| 2024-10-28 | 14.62 | 15.6 | 14.55 | 15.45 | +6.48% | 276,426 | 420,704,736 |
| 2024-10-25 | 14.34 | 14.59 | 14.21 | 14.51 | +1.19% | 153,059 | 220,829,122 |
| 2024-10-24 | 14.21 | 14.5 | 14.2 | 14.34 | +0.21% | 127,122 | 182,890,889 |
| 2024-10-23 | 14.37 | 14.45 | 14.13 | 14.31 | -0.42% | 134,559 | 192,449,239 |
| 2024-10-22 | 14.14 | 14.55 | 14.04 | 14.37 | +1.41% | 165,933 | 237,073,026 |
| 2024-10-21 | 14.02 | 14.35 | 13.92 | 14.17 | +1.36% | 158,182 | 223,653,558 |
| 2024-10-18 | 13.6 | 14.3 | 13.48 | 13.98 | +2.79% | 174,646 | 241,952,770 |
| 2024-10-17 | 13.9 | 14.04 | 13.6 | 13.6 | -1.59% | 135,566 | 186,188,394 |
| 2024-10-16 | 13.74 | 14.03 | 13.66 | 13.82 | -0.58% | 107,185 | 148,264,445 |
| 2024-10-15 | 14.31 | 14.38 | 13.89 | 13.9 | -3.47% | 128,058 | 181,027,424 |
| 2024-10-14 | 14.06 | 14.4 | 13.77 | 14.4 | +1.91% | 132,964 | 188,033,221 |
| 2024-10-11 | 14.76 | 14.81 | 13.95 | 14.13 | -4.27% | 156,625 | 224,077,210 |
| 2024-10-10 | 14.6 | 15.35 | 14.59 | 14.76 | +0.34% | 180,698 | 270,999,088 |
| 2024-10-09 | 15.71 | 15.78 | 14.7 | 14.71 | -9.92% | 272,434 | 414,623,875 |
| 2024-10-08 | 17.42 | 17.42 | 15.13 | 16.33 | +3.09% | 465,195 | 762,529,535 |
| 2024-09-30 | 15.4 | 16.03 | 14.88 | 15.84 | +7.9% | 429,966 | 667,339,792 |
| 2024-09-27 | 13.9 | 14.69 | 13.89 | 14.68 | +7.78% | 140,956 | 200,079,672 |
| 2024-09-26 | 12.88 | 13.63 | 12.81 | 13.62 | +5.58% | 149,806 | 197,924,554 |
| 2024-09-25 | 13 | 13.35 | 12.86 | 12.9 | +1.18% | 165,015 | 216,203,039 |
| 2024-09-24 | 12.15 | 12.75 | 12.14 | 12.75 | +5.37% | 167,983 | 209,135,392 |
| 2024-09-23 | 12.28 | 12.46 | 12.03 | 12.1 | -1.31% | 100,249 | 122,177,383 |
| 2024-09-20 | 12.3 | 12.35 | 12.07 | 12.26 | -0.33% | 89,580 | 109,158,884 |
| 2024-09-19 | 12.08 | 12.45 | 11.94 | 12.3 | +2.16% | 98,858 | 120,889,376 |
| 2024-09-18 | 12.06 | 12.18 | 11.92 | 12.04 | -0.17% | 94,290 | 113,460,604 |
| 2024-09-13 | 12.37 | 12.44 | 12.05 | 12.06 | -2.66% | 111,182 | 135,887,047 |
| 2024-09-12 | 12.61 | 12.69 | 12.35 | 12.39 | -1.82% | 100,490 | 125,401,614 |
| 2024-09-11 | 12.7 | 12.82 | 12.24 | 12.62 | -1.1% | 202,483 | 253,136,494 |
| 2024-09-10 | 13.4 | 13.43 | 12.66 | 12.76 | -4.63% | 162,942 | 210,098,228 |
| 2024-09-09 | 13.55 | 13.62 | 13.19 | 13.38 | -1.69% | 96,017 | 128,260,199 |
| 2024-09-06 | 14.11 | 14.29 | 13.5 | 13.61 | -3.41% | 104,979 | 145,468,473 |
| 2024-09-05 | 13.84 | 14.12 | 13.78 | 14.09 | +2.1% | 69,511 | 97,409,755 |
| 2024-09-04 | 13.72 | 14.08 | 13.66 | 13.8 | +0.58% | 87,779 | 122,055,435 |
| 2024-09-03 | 13.63 | 14.11 | 13.58 | 13.72 | +0.59% | 104,658 | 144,629,818 |
| 2024-09-02 | 14.33 | 14.48 | 13.62 | 13.64 | -5.08% | 112,036 | 155,708,027 |
| 2024-08-30 | 14.28 | 14.65 | 14.05 | 14.37 | +0.63% | 80,947 | 116,274,951 |
| 2024-08-29 | 13.72 | 14.37 | 13.61 | 14.28 | +4.16% | 91,998 | 130,025,858 |
| 2024-08-28 | 13.86 | 13.93 | 13.61 | 13.71 | -1.44% | 63,876 | 87,920,204 |
| 2024-08-27 | 13.88 | 14.01 | 13.76 | 13.91 | +0.58% | 65,611 | 91,149,351 |
| 2024-08-26 | 14.17 | 14.17 | 13.69 | 13.83 | -2.47% | 104,672 | 144,942,368 |
| 2024-08-23 | 14.72 | 14.75 | 13.99 | 14.18 | -3.86% | 117,268 | 167,245,060 |
| 2024-08-22 | 14.68 | 14.92 | 14.6 | 14.75 | +0.61% | 61,413 | 90,666,858 |
| 2024-08-21 | 14.6 | 14.84 | 14.53 | 14.66 | +0.07% | 57,269 | 84,085,832 |
| 2024-08-20 | 15.1 | 15.17 | 14.62 | 14.65 | -3.36% | 88,269 | 130,640,240 |
| 2024-08-19 | 15.33 | 15.57 | 15.12 | 15.16 | -1.62% | 62,859 | 96,021,198 |
| 2024-08-16 | 15.25 | 15.51 | 15.13 | 15.41 | +0.46% | 68,591 | 105,374,259 |
| 2024-08-15 | 15.12 | 15.53 | 15.02 | 15.34 | +1.05% | 77,758 | 118,922,448 |
| 2024-08-14 | 15.32 | 15.43 | 15.05 | 15.18 | -1.3% | 79,738 | 121,184,783 |
| 2024-08-13 | 15.32 | 15.52 | 15.08 | 15.38 | -0.39% | 86,829 | 132,375,313 |
| 2024-08-12 | 14.96 | 15.57 | 14.96 | 15.44 | +2.66% | 134,525 | 206,627,210 |
| 2024-08-09 | 15.39 | 15.4 | 15.03 | 15.04 | -1.31% | 63,608 | 96,559,188 |
| 2024-08-08 | 15.22 | 15.5 | 15.17 | 15.24 | -0.33% | 93,020 | 142,392,909 |
| 2024-08-07 | 15.13 | 15.44 | 14.98 | 15.29 | +0.99% | 107,900 | 164,603,028 |
| 2024-08-06 | 14.81 | 15.15 | 14.73 | 15.14 | +2.23% | 87,213 | 130,672,684 |
| 2024-08-05 | 14.85 | 15.38 | 14.74 | 14.81 | -0.54% | 116,969 | 175,643,002 |
| 2024-08-02 | 14.55 | 15.26 | 14.54 | 14.89 | +1.09% | 121,450 | 182,500,586 |
| 2024-08-01 | 14.91 | 15.36 | 14.66 | 14.73 | -0.87% | 109,228 | 162,878,244 |
| 2024-07-31 | 14.39 | 15.03 | 14.15 | 14.86 | +2.41% | 174,322 | 257,399,466 |
| 2024-07-30 | 14.69 | 14.73 | 14.34 | 14.51 | -1.43% | 164,938 | 239,627,813 |
| 2024-07-29 | 16 | 16 | 14.48 | 14.72 | -8.06% | 320,207 | 477,925,389 |
| 2024-07-26 | 16.16 | 16.38 | 15.89 | 16.01 | -0.93% | 87,442 | 140,351,532 |
| 2024-07-25 | 16.27 | 16.53 | 16.1 | 16.16 | -0.8% | 68,149 | 110,827,867 |
| 2024-07-24 | 16.5 | 16.74 | 16.2 | 16.29 | -1.93% | 65,806 | 108,058,750 |
| 2024-07-23 | 17.57 | 17.57 | 16.6 | 16.61 | -5.25% | 108,304 | 183,597,848 |
| 2024-07-22 | 17.08 | 17.61 | 16.79 | 17.53 | +2.34% | 94,336 | 163,246,234 |
| 2024-07-19 | 16.76 | 17.38 | 16.76 | 17.13 | +1.18% | 92,061 | 157,748,940 |
| 2024-07-18 | 16.4 | 17.04 | 16.31 | 16.93 | +2.42% | 91,240 | 152,752,068 |
| 2024-07-17 | 16.61 | 16.61 | 16.23 | 16.53 | -0.48% | 89,156 | 146,281,602 |
| 2024-07-16 | 17 | 17.03 | 16.57 | 16.61 | -2.24% | 74,620 | 124,761,394 |
| 2024-07-15 | 16.91 | 17.2 | 16.68 | 16.99 | -0.18% | 59,010 | 100,199,588 |
| 2024-07-12 | 16.86 | 17.21 | 16.8 | 17.02 | +1.19% | 76,612 | 130,490,502 |
| 2024-07-11 | 17.02 | 17.1 | 16.56 | 16.82 | -0.41% | 91,790 | 154,383,178 |
| 2024-07-10 | 17.3 | 17.38 | 16.81 | 16.89 | -2.26% | 74,114 | 126,139,981 |
| 2024-07-09 | 17.34 | 17.48 | 17 | 17.28 | -0.29% | 83,063 | 143,211,413 |
| 2024-07-08 | 17.87 | 17.88 | 17.2 | 17.33 | -3.18% | 59,361 | 103,505,027 |
| 2024-07-05 | 17.41 | 17.92 | 17.3 | 17.9 | +2.34% | 74,887 | 132,213,631 |
| 2024-07-04 | 17.81 | 17.94 | 17.39 | 17.49 | -1.8% | 57,298 | 100,802,952 |
| 2024-07-03 | 18.25 | 18.28 | 17.71 | 17.81 | -2.2% | 60,757 | 108,574,933 |
| 2024-07-02 | 18.64 | 18.8 | 18.11 | 18.21 | -2.1% | 70,437 | 129,550,805 |
| 2024-07-01 | 17.81 | 18.81 | 17.74 | 18.6 | +4.32% | 100,293 | 184,270,605 |
| 2024-06-28 | 17.8 | 18.09 | 17.7 | 17.83 | +0.11% | 63,663 | 114,008,882 |
| 2024-06-27 | 18.32 | 18.39 | 17.73 | 17.81 | -3.63% | 89,979 | 161,017,235 |
| 2024-06-26 | 18.08 | 18.52 | 17.96 | 18.48 | +2.21% | 65,811 | 119,862,821 |
| 2024-06-25 | 18.4 | 18.5 | 17.97 | 18.08 | -1.47% | 79,627 | 144,740,350 |
| 2024-06-24 | 18.78 | 18.86 | 18.35 | 18.35 | -2.81% | 73,377 | 136,639,485 |
| 2024-06-21 | 18.63 | 19.04 | 18.51 | 18.88 | +0.96% | 74,395 | 140,182,794 |
| 2024-06-20 | 19.26 | 19.5 | 18.62 | 18.7 | -3.21% | 130,278 | 245,897,328 |
| 2024-06-19 | 19.65 | 19.98 | 19.28 | 19.32 | -1.33% | 81,819 | 160,372,086 |
| 2024-06-18 | 19.22 | 19.65 | 18.97 | 19.58 | +1.71% | 103,915 | 202,117,835 |
| 2024-06-17 | 19.2 | 19.7 | 18.95 | 19.25 | -0.21% | 128,892 | 248,536,952 |
| 2024-06-14 | 18.95 | 19.4 | 18.71 | 19.29 | +1.31% | 121,356 | 232,724,187 |
| 2024-06-13 | 19.91 | 19.97 | 18.78 | 19.04 | -4.8% | 219,243 | 421,516,136 |
| 2024-06-12 | 21.07 | 21.07 | 19.63 | 20 | -5.35% | 211,469 | 426,940,656 |
| 2024-06-11 | 20.99 | 21.44 | 20.61 | 21.13 | +3.48% | 117,017 | 245,723,830 |
| 2024-06-07 | 20.6 | 20.88 | 20.15 | 20.42 | -0.39% | 72,747 | 148,615,950 |
| 2024-06-06 | 20.95 | 21.13 | 20.46 | 20.5 | -2.01% | 71,261 | 147,794,949 |
| 2024-06-05 | 21.35 | 21.52 | 20.84 | 20.92 | -2.11% | 50,829 | 107,521,503 |
| 2024-06-04 | 20.66 | 21.38 | 20.56 | 21.37 | +3.29% | 81,908 | 173,384,798 |
| 2024-06-03 | 20.2 | 20.81 | 20.14 | 20.69 | +2.58% | 101,001 | 207,918,290 |
| 2024-05-31 | 20.55 | 20.78 | 20.09 | 20.17 | -1.85% | 92,635 | 188,083,306 |
| 2024-05-30 | 21.36 | 21.54 | 20.18 | 20.55 | -5.08% | 234,923 | 484,891,804 |
| 2024-05-29 | 22.56 | 22.72 | 21.39 | 21.65 | -4.67% | 154,534 | 335,891,045 |
| 2024-05-28 | 23.06 | 23.16 | 22.54 | 22.71 | -1.65% | 50,109 | 114,041,395 |
| 2024-05-27 | 22.55 | 23.36 | 22.5 | 23.09 | +2.12% | 70,994 | 163,380,956 |
| 2024-05-24 | 22.58 | 23.16 | 22.49 | 22.61 | 0% | 51,284 | 117,187,229 |
| 2024-05-23 | 22.2 | 22.75 | 22.15 | 22.61 | +1.53% | 62,326 | 139,991,736 |
| 2024-05-22 | 22.56 | 22.66 | 22.2 | 22.27 | -1.29% | 51,233 | 114,625,361 |
| 2024-05-21 | 22.4 | 22.69 | 22.18 | 22.56 | +0.62% | 83,960 | 187,924,494 |
| 2024-05-20 | 22.56 | 22.71 | 22.25 | 22.42 | -0.97% | 73,931 | 165,794,598 |
| 2024-05-17 | 22.81 | 22.95 | 22.27 | 22.64 | -0.7% | 74,122 | 166,991,469 |
| 2024-05-16 | 23.25 | 23.48 | 22.67 | 22.8 | -2.06% | 74,971 | 172,251,285 |
| 2024-05-15 | 23.4 | 24.02 | 23.2 | 23.28 | -0.47% | 86,869 | 205,328,566 |
| 2024-05-14 | 23 | 23.94 | 22.61 | 23.39 | +2.99% | 116,301 | 271,960,658 |
| 2024-05-13 | 22.87 | 23.29 | 22.51 | 22.71 | -0.35% | 104,492 | 238,596,932 |
| 2024-05-10 | 23.2 | 23.23 | 22.7 | 22.79 | -1% | 82,546 | 189,333,438 |
| 2024-05-09 | 23.2 | 23.41 | 22.94 | 23.02 | -0.56% | 66,410 | 153,619,550 |
| 2024-05-08 | 23.92 | 23.92 | 23.09 | 23.15 | -2.65% | 64,735 | 150,904,348 |
| 2024-05-07 | 23.74 | 23.88 | 23.53 | 23.78 | +0.42% | 82,549 | 195,680,526 |
| 2024-05-06 | 22.91 | 24.11 | 22.4 | 23.68 | +4.23% | 101,593 | 237,433,691 |
| 2024-04-30 | 22.71 | 23.3 | 22.67 | 22.72 | -0.66% | 73,325 | 167,946,942 |
| 2024-04-29 | 22.48 | 22.96 | 22.37 | 22.87 | +1.51% | 79,313 | 180,576,298 |
| 2024-04-26 | 21.72 | 22.73 | 21.72 | 22.53 | +2.41% | 95,205 | 214,095,511 |
| 2024-04-25 | 21.76 | 22.31 | 21.53 | 22 | +1.85% | 76,357 | 167,920,418 |
| 2024-04-24 | 21.6 | 21.65 | 21.03 | 21.6 | +0.05% | 60,778 | 129,966,638 |
| 2024-04-23 | 20.92 | 21.91 | 20.91 | 21.59 | +3.35% | 123,662 | 265,265,140 |
| 2024-04-22 | 20.63 | 21.5 | 19.45 | 20.89 | -2.34% | 178,041 | 367,916,786 |
| 2024-04-19 | 21 | 21.63 | 21 | 21.39 | +0.75% | 87,003 | 185,826,027 |
| 2024-04-18 | 21.7 | 22.05 | 21.06 | 21.23 | -3.02% | 122,088 | 262,502,740 |
| 2024-04-17 | 21.83 | 22.16 | 21.2 | 21.89 | +0.32% | 100,733 | 219,257,055 |
| 2024-04-16 | 22 | 22.38 | 21.78 | 21.82 | -2.15% | 102,892 | 226,584,189 |
| 2024-04-15 | 21.93 | 22.35 | 21.66 | 22.3 | +2.29% | 144,892 | 319,690,348 |
| 2024-04-12 | 21.2 | 21.97 | 21.15 | 21.8 | +2.73% | 94,771 | 205,365,982 |
| 2024-04-11 | 21.03 | 21.58 | 21.03 | 21.22 | +0.62% | 48,958 | 104,204,053 |
| 2024-04-10 | 21.46 | 21.6 | 21.01 | 21.09 | -1.86% | 54,608 | 116,227,732 |
| 2024-04-09 | 21.07 | 21.55 | 20.84 | 21.49 | +2.04% | 64,507 | 137,331,414 |
| 2024-04-08 | 21.31 | 21.49 | 21.02 | 21.06 | -2.09% | 57,816 | 122,546,822 |
| 2024-04-03 | 20.9 | 21.78 | 20.9 | 21.51 | +2.09% | 77,567 | 166,714,614 |
| 2024-04-02 | 20.95 | 21.17 | 20.6 | 21.07 | +0.33% | 60,955 | 127,553,965 |
| 2024-04-01 | 21.42 | 21.58 | 20.9 | 21 | -2.37% | 86,072 | 181,340,029 |
| 2024-03-29 | 21.23 | 21.58 | 21.12 | 21.51 | +1.75% | 60,420 | 129,242,527 |
| 2024-03-28 | 21.04 | 21.38 | 20.85 | 21.14 | -0.05% | 74,124 | 156,509,061 |
| 2024-03-27 | 21.5 | 21.84 | 21.15 | 21.15 | -1.54% | 92,769 | 199,561,715 |
| 2024-03-26 | 21.37 | 21.85 | 21.24 | 21.48 | -0.23% | 88,823 | 191,153,852 |
| 2024-03-25 | 21.29 | 22.2 | 21.16 | 21.53 | +1.13% | 179,960 | 393,362,849 |
| 2024-03-22 | 20.65 | 21.72 | 20.3 | 21.29 | +3.1% | 200,077 | 421,329,970 |
| 2024-03-21 | 20.73 | 20.85 | 20.49 | 20.65 | -0.39% | 44,134 | 91,064,152 |
| 2024-03-20 | 20.83 | 20.89 | 20.58 | 20.73 | -0.05% | 59,008 | 122,234,468 |
| 2024-03-19 | 21.21 | 21.56 | 20.51 | 20.74 | -2.67% | 121,934 | 254,400,104 |
| 2024-03-18 | 20.4 | 21.34 | 20.21 | 21.31 | +4% | 107,316 | 224,438,514 |
| 2024-03-15 | 20 | 20.56 | 19.98 | 20.49 | +1.94% | 79,373 | 161,725,143 |
| 2024-03-14 | 20.75 | 20.87 | 19.91 | 20.1 | -2.43% | 85,987 | 173,782,410 |
| 2024-03-13 | 19.7 | 20.77 | 19.65 | 20.6 | +4.09% | 137,465 | 279,035,801 |
| 2024-03-12 | 19.67 | 20.28 | 19.61 | 19.79 | +2.43% | 126,985 | 253,254,843 |
| 2024-03-11 | 18.92 | 19.47 | 18.86 | 19.32 | +2.22% | 72,159 | 138,794,567 |
| 2024-03-08 | 18.92 | 19.2 | 18.73 | 18.9 | -0.37% | 62,401 | 117,883,360 |
| 2024-03-07 | 19.31 | 19.56 | 18.93 | 18.97 | -1.91% | 54,396 | 104,465,841 |
| 2024-03-06 | 19.69 | 19.72 | 19.2 | 19.34 | -1.12% | 61,821 | 119,848,941 |
| 2024-03-05 | 19.95 | 20.03 | 19.41 | 19.56 | -2.59% | 115,942 | 228,319,277 |
| 2024-03-04 | 19.77 | 20.25 | 19.67 | 20.08 | +1.06% | 111,282 | 221,473,455 |
| 2024-03-01 | 20.03 | 20.14 | 19.59 | 19.87 | -0.95% | 99,238 | 196,254,486 |
| 2024-02-29 | 19.55 | 20.08 | 19.55 | 20.06 | +0.8% | 88,670 | 175,823,419 |
| 2024-02-28 | 20.55 | 20.93 | 19.9 | 19.9 | -3.21% | 78,659 | 160,255,602 |
| 2024-02-27 | 20.39 | 20.65 | 20.33 | 20.56 | +0.19% | 48,378 | 99,158,662 |
| 2024-02-26 | 20.05 | 20.8 | 19.93 | 20.52 | +1.33% | 85,494 | 174,733,744 |
| 2024-02-23 | 20.15 | 20.37 | 19.82 | 20.25 | -0.25% | 76,650 | 153,932,718 |
| 2024-02-22 | 20.08 | 20.3 | 19.86 | 20.3 | +2.37% | 89,795 | 180,541,034 |
| 2024-02-21 | 19.99 | 20.37 | 19.68 | 19.83 | -1.34% | 107,832 | 215,607,486 |
| 2024-02-20 | 20.08 | 20.3 | 19.72 | 20.1 | +0.25% | 96,360 | 193,083,307 |
| 2024-02-19 | 20.34 | 20.57 | 19.9 | 20.05 | -0.94% | 83,639 | 168,737,126 |
| 2024-02-08 | 20.7 | 21.29 | 20 | 20.24 | -1.17% | 122,916 | 253,500,435 |
| 2024-02-07 | 19.73 | 20.6 | 19.73 | 20.48 | +3.96% | 113,806 | 231,362,758 |
| 2024-02-06 | 17.9 | 19.88 | 17.82 | 19.7 | +9.02% | 138,787 | 265,865,758 |
| 2024-02-05 | 17.7 | 18.31 | 17.38 | 18.07 | +1.52% | 93,554 | 167,558,575 |
| 2024-02-02 | 18.48 | 18.66 | 17.26 | 17.8 | -4.2% | 82,910 | 149,917,348 |
| 2024-02-01 | 18.24 | 19.33 | 17.96 | 18.58 | +1.2% | 88,928 | 166,201,524 |
| 2024-01-31 | 19 | 19.1 | 18.06 | 18.36 | -4.57% | 83,572 | 155,042,375 |
| 2024-01-30 | 19.01 | 19.79 | 18.83 | 19.24 | -0.88% | 105,777 | 204,549,539 |
| 2024-01-29 | 18.34 | 19.72 | 18.2 | 19.41 | +5.83% | 183,636 | 350,765,387 |
| 2024-01-26 | 18.18 | 18.75 | 17.86 | 18.34 | 0% | 93,615 | 171,698,145 |
| 2024-01-25 | 18.25 | 18.45 | 17.66 | 18.34 | +0.11% | 139,056 | 250,702,663 |
| 2024-01-24 | 18.47 | 18.66 | 17.9 | 18.32 | +0.05% | 56,611 | 102,940,927 |
| 2024-01-23 | 18.12 | 18.54 | 17.72 | 18.31 | +0.6% | 87,356 | 159,042,805 |
| 2024-01-22 | 18.81 | 19.04 | 17.8 | 18.2 | -4.01% | 120,929 | 220,492,423 |
| 2024-01-19 | 18.99 | 19.12 | 18.66 | 18.96 | -0.37% | 65,913 | 124,613,495 |
| 2024-01-18 | 18.97 | 19.16 | 18.2 | 19.03 | -1.4% | 122,285 | 227,359,641 |
| 2024-01-17 | 19.6 | 20.11 | 19.3 | 19.3 | -2.03% | 56,087 | 110,154,545 |
| 2024-01-16 | 19.76 | 20.04 | 19.41 | 19.7 | +0.51% | 71,603 | 140,694,248 |
| 2024-01-15 | 19.33 | 20.25 | 19.29 | 19.6 | +0.98% | 95,023 | 188,251,734 |
| 2024-01-12 | 19.3 | 19.71 | 19.3 | 19.41 | -0.82% | 71,171 | 138,684,546 |
| 2024-01-11 | 19.63 | 19.88 | 18.6 | 19.57 | -0.31% | 140,096 | 271,716,463 |
| 2024-01-10 | 20 | 20.1 | 19.4 | 19.63 | -2.63% | 109,939 | 216,433,051 |
| 2024-01-09 | 20.13 | 20.33 | 19.57 | 20.16 | +0.15% | 94,049 | 187,774,677 |
| 2024-01-08 | 20.71 | 20.87 | 19.9 | 20.13 | -3.45% | 87,599 | 176,994,163 |
| 2024-01-05 | 21.71 | 21.71 | 20.66 | 20.85 | -1.74% | 64,366 | 134,516,510 |
| 2024-01-04 | 21.57 | 21.62 | 21.08 | 21.22 | -2.03% | 74,951 | 159,553,583 |
| 2024-01-03 | 21.35 | 22.55 | 21.04 | 21.66 | +1.59% | 172,873 | 376,763,821 |
| 2024-01-02 | 20.86 | 21.78 | 20.35 | 21.32 | +2.21% | 119,851 | 253,578,471 |
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：