股票概览
19.3
-3.6%
-0.72
19.95
开盘价
20.14
最高价
19.3
最低价
60,877
成交量
数据更新至: 2024-12-31
技术指标
19.81
MA5 (5日均线)
20.29
MA10 (10日均线)
20.18
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 | 19.95 | 20.14 | 19.3 | 19.3 | -3.6% | 60,877 | 119,611,798 |
| 2024-12-30 | 20.01 | 20.23 | 19.9 | 20.02 | +0.1% | 49,344 | 98,958,128 |
| 2024-12-27 | 19.89 | 20.47 | 19.7 | 20 | +0.4% | 60,740 | 122,386,287 |
| 2024-12-26 | 19.68 | 20.06 | 19.68 | 19.92 | +0.5% | 43,873 | 87,342,266 |
| 2024-12-25 | 20.47 | 20.57 | 19.58 | 19.82 | -2.7% | 75,950 | 150,918,996 |
| 2024-12-24 | 20.4 | 20.61 | 20.09 | 20.37 | +0.25% | 62,748 | 127,696,505 |
| 2024-12-23 | 21.26 | 21.5 | 20.21 | 20.32 | -5.62% | 147,802 | 305,565,313 |
| 2024-12-20 | 21.18 | 21.7 | 21.13 | 21.53 | +0.09% | 175,737 | 376,286,262 |
| 2024-12-19 | 20.46 | 21.8 | 20.1 | 21.51 | +7.12% | 253,551 | 538,898,349 |
| 2024-12-18 | 19.99 | 20.26 | 19.82 | 20.08 | +0.55% | 67,633 | 135,827,260 |
| 2024-12-17 | 19.96 | 20.47 | 19.5 | 19.97 | +0.96% | 106,993 | 213,858,921 |
| 2024-12-16 | 19.81 | 20.04 | 19.68 | 19.78 | -1.05% | 45,287 | 89,767,107 |
| 2024-12-13 | 20.41 | 20.41 | 19.81 | 19.99 | -2.44% | 87,538 | 175,164,750 |
| 2024-12-12 | 20.26 | 20.52 | 20.19 | 20.49 | +1.24% | 52,669 | 107,382,096 |
| 2024-12-11 | 20.3 | 20.5 | 20.14 | 20.24 | +0.2% | 48,299 | 98,110,908 |
| 2024-12-10 | 20.59 | 20.76 | 20.15 | 20.2 | +0.9% | 103,674 | 212,672,278 |
| 2024-12-09 | 20.25 | 20.5 | 19.8 | 20.02 | -0.84% | 68,910 | 138,710,435 |
| 2024-12-06 | 19.89 | 20.33 | 19.76 | 20.19 | +1.36% | 54,676 | 109,568,976 |
| 2024-12-05 | 19.88 | 20.09 | 19.72 | 19.92 | -0.15% | 46,042 | 91,665,269 |
| 2024-12-04 | 20.19 | 20.25 | 19.83 | 19.95 | -1.19% | 56,718 | 113,691,390 |
| 2024-12-03 | 20.35 | 20.37 | 20 | 20.19 | -0.88% | 62,541 | 126,032,156 |
| 2024-12-02 | 19.79 | 20.7 | 19.67 | 20.37 | +2.93% | 84,509 | 171,799,589 |
| 2024-11-29 | 19.5 | 20.09 | 19.33 | 19.79 | +1.38% | 87,368 | 172,609,734 |
| 2024-11-28 | 19.88 | 19.98 | 19.48 | 19.52 | -1.76% | 68,895 | 135,622,744 |
| 2024-11-27 | 19.53 | 19.89 | 19.1 | 19.87 | +1.38% | 74,357 | 144,851,139 |
| 2024-11-26 | 19.65 | 19.89 | 19.36 | 19.6 | -0.71% | 57,954 | 113,831,086 |
| 2024-11-25 | 19.61 | 19.85 | 19.44 | 19.74 | +0.61% | 70,151 | 137,967,785 |
| 2024-11-22 | 20.75 | 20.77 | 19.58 | 19.62 | -5.22% | 94,220 | 189,664,863 |
| 2024-11-21 | 20.99 | 21.11 | 20.51 | 20.7 | -1.38% | 61,724 | 128,199,690 |
| 2024-11-20 | 20.52 | 21.06 | 20.52 | 20.99 | +1.99% | 76,270 | 158,939,887 |
| 2024-11-19 | 20.46 | 20.67 | 20.12 | 20.58 | +1.48% | 69,025 | 140,962,252 |
| 2024-11-18 | 21 | 21.12 | 20.14 | 20.28 | -3.01% | 135,696 | 278,340,104 |
| 2024-11-15 | 21.61 | 21.92 | 20.88 | 20.91 | -3.68% | 106,381 | 227,400,758 |
| 2024-11-14 | 22.5 | 22.8 | 21.6 | 21.71 | -3.94% | 95,149 | 210,729,052 |
| 2024-11-13 | 22.67 | 23.18 | 22.24 | 22.6 | -1.57% | 104,153 | 235,123,304 |
| 2024-11-12 | 23.26 | 23.84 | 22.77 | 22.96 | -2.71% | 166,036 | 387,659,302 |
| 2024-11-11 | 22.81 | 23.63 | 22.51 | 23.6 | +2.7% | 181,143 | 420,401,690 |
| 2024-11-08 | 22.38 | 23.66 | 22.28 | 22.98 | +3.56% | 233,671 | 534,470,936 |
| 2024-11-07 | 21.7 | 22.27 | 21.59 | 22.19 | +1.46% | 97,229 | 213,931,902 |
| 2024-11-06 | 22.25 | 22.48 | 21.77 | 21.87 | -2.15% | 119,475 | 264,028,243 |
| 2024-11-05 | 21.31 | 22.88 | 21.11 | 22.35 | +4.88% | 165,215 | 364,464,160 |
| 2024-11-04 | 21.2 | 21.49 | 21.13 | 21.31 | +0.85% | 66,140 | 140,946,986 |
| 2024-11-01 | 21.9 | 21.9 | 21.09 | 21.13 | -3.43% | 103,680 | 222,027,969 |
| 2024-10-31 | 21.85 | 22.2 | 21.35 | 21.88 | +0.6% | 101,620 | 221,320,048 |
| 2024-10-30 | 21.34 | 22.27 | 21.3 | 21.75 | +1.92% | 133,940 | 292,773,380 |
| 2024-10-29 | 22.26 | 22.28 | 21.22 | 21.34 | -2.96% | 133,476 | 287,555,211 |
| 2024-10-28 | 21.8 | 22.18 | 21.64 | 21.99 | +0.5% | 87,303 | 191,440,263 |
| 2024-10-25 | 22 | 22.09 | 21.6 | 21.88 | -0.86% | 116,962 | 255,415,899 |
| 2024-10-24 | 21.85 | 22.83 | 21.85 | 22.07 | +1.01% | 169,456 | 377,549,729 |
| 2024-10-23 | 21.62 | 22.22 | 21.4 | 21.85 | +1.2% | 137,257 | 300,665,410 |
| 2024-10-22 | 21.36 | 21.82 | 21.05 | 21.59 | +0.47% | 102,300 | 219,315,988 |
| 2024-10-21 | 20.7 | 21.8 | 20.62 | 21.49 | +4.22% | 156,589 | 334,867,394 |
| 2024-10-18 | 20.1 | 21.11 | 19.98 | 20.62 | +3.05% | 140,273 | 286,828,025 |
| 2024-10-17 | 20.4 | 20.65 | 20.01 | 20.01 | -1.43% | 67,701 | 137,579,059 |
| 2024-10-16 | 20.12 | 20.57 | 19.98 | 20.3 | 0% | 76,210 | 154,189,985 |
| 2024-10-15 | 20.88 | 20.97 | 20.25 | 20.3 | -2.68% | 99,667 | 205,605,069 |
| 2024-10-14 | 20.8 | 20.88 | 20 | 20.86 | +1.26% | 129,370 | 264,966,929 |
| 2024-10-11 | 21.45 | 21.45 | 20.31 | 20.6 | -4.59% | 136,446 | 283,174,035 |
| 2024-10-10 | 21.91 | 22.54 | 21.55 | 21.59 | -1.46% | 154,508 | 339,579,145 |
| 2024-10-09 | 23 | 23.8 | 21.91 | 21.91 | -7.63% | 242,689 | 554,359,594 |
| 2024-10-08 | 24.08 | 24.08 | 22.09 | 23.72 | +8.36% | 306,835 | 715,171,961 |
| 2024-09-30 | 20.88 | 21.92 | 20.43 | 21.89 | +8.58% | 292,339 | 623,241,189 |
| 2024-09-27 | 19.51 | 20.58 | 19.46 | 20.16 | +4.02% | 156,610 | 314,834,475 |
| 2024-09-26 | 18.48 | 19.48 | 18.47 | 19.38 | +5.21% | 194,050 | 370,685,477 |
| 2024-09-25 | 18.57 | 18.87 | 18.37 | 18.42 | -0.43% | 119,555 | 222,307,676 |
| 2024-09-24 | 17.9 | 18.63 | 17.83 | 18.5 | +3.7% | 115,686 | 211,136,147 |
| 2024-09-23 | 18.1 | 18.29 | 17.76 | 17.84 | -1.16% | 88,489 | 158,999,579 |
| 2024-09-20 | 18.2 | 18.29 | 17.8 | 18.05 | -2.01% | 109,722 | 197,425,632 |
| 2024-09-19 | 18.25 | 18.88 | 18.02 | 18.42 | +0.55% | 115,434 | 212,580,096 |
| 2024-09-18 | 18.53 | 18.7 | 17.9 | 18.32 | -2.29% | 158,105 | 289,034,686 |
| 2024-09-13 | 18.18 | 19.48 | 17.78 | 18.75 | +3.14% | 286,116 | 530,727,009 |
| 2024-09-12 | 18.15 | 19.01 | 18.03 | 18.18 | 0% | 242,912 | 449,024,032 |
| 2024-09-11 | 17.13 | 19.1 | 17.04 | 18.18 | +4.48% | 319,722 | 570,766,439 |
| 2024-09-10 | 18.88 | 19.39 | 17.25 | 17.4 | -4.45% | 384,793 | 694,413,221 |
| 2024-09-09 | 17.39 | 18.21 | 17.15 | 18.21 | +10.03% | 398,983 | 722,682,538 |
| 2024-09-06 | 16.96 | 17.17 | 16.51 | 16.55 | -3.44% | 97,843 | 163,777,742 |
| 2024-09-05 | 16.77 | 17.23 | 16.74 | 17.14 | +1.12% | 127,111 | 216,594,126 |
| 2024-09-04 | 16.92 | 17.42 | 16.75 | 16.95 | -1.05% | 162,766 | 277,057,566 |
| 2024-09-03 | 17.7 | 17.71 | 16.72 | 17.13 | -5.04% | 288,112 | 490,384,332 |
| 2024-09-02 | 16.5 | 18.04 | 16.46 | 18.04 | +10% | 315,463 | 560,407,540 |
| 2024-08-30 | 16.42 | 16.55 | 16.02 | 16.4 | -1.2% | 120,658 | 197,198,558 |
| 2024-08-29 | 15.7 | 16.66 | 15.68 | 16.6 | +5.4% | 92,738 | 151,949,408 |
| 2024-08-28 | 15.7 | 16 | 15.6 | 15.75 | -0.06% | 32,560 | 51,458,165 |
| 2024-08-27 | 15.8 | 15.95 | 15.7 | 15.76 | -0.19% | 24,660 | 39,008,286 |
| 2024-08-26 | 15.9 | 16 | 15.72 | 15.79 | -0.13% | 25,731 | 40,705,558 |
| 2024-08-23 | 15.93 | 16.05 | 15.76 | 15.81 | -0.94% | 27,971 | 44,351,671 |
| 2024-08-22 | 16.27 | 16.37 | 15.93 | 15.96 | -1.85% | 33,517 | 53,920,152 |
| 2024-08-21 | 16.45 | 16.59 | 16.18 | 16.26 | -1.63% | 27,571 | 45,152,230 |
| 2024-08-20 | 16.92 | 16.94 | 16.44 | 16.53 | -1.96% | 39,363 | 65,296,031 |
| 2024-08-19 | 16.94 | 17.25 | 16.81 | 16.86 | -0.94% | 28,495 | 48,292,361 |
| 2024-08-16 | 17.09 | 17.15 | 16.83 | 17.02 | +0.18% | 33,404 | 56,862,399 |
| 2024-08-15 | 17.2 | 17.4 | 16.9 | 16.99 | -1.22% | 72,853 | 124,584,205 |
| 2024-08-14 | 17.15 | 17.43 | 17.12 | 17.2 | -0.29% | 31,035 | 53,512,423 |
| 2024-08-13 | 17.32 | 17.44 | 17.05 | 17.25 | -1.43% | 56,670 | 97,542,238 |
| 2024-08-12 | 17.31 | 17.74 | 17.28 | 17.5 | +1.27% | 57,650 | 101,281,934 |
| 2024-08-09 | 17.56 | 17.72 | 17.27 | 17.28 | -2.21% | 55,197 | 96,402,424 |
| 2024-08-08 | 17.42 | 17.86 | 17.3 | 17.67 | +1.49% | 85,067 | 149,984,037 |
| 2024-08-07 | 17.37 | 17.6 | 17.12 | 17.41 | +0.17% | 53,829 | 93,480,778 |
| 2024-08-06 | 16.81 | 17.54 | 16.81 | 17.38 | +4.26% | 79,752 | 137,467,023 |
| 2024-08-05 | 16.88 | 17.28 | 16.6 | 16.67 | -1.94% | 60,720 | 103,038,975 |
| 2024-08-02 | 16.71 | 17.33 | 16.63 | 17 | +1.67% | 72,392 | 123,719,439 |
| 2024-08-01 | 16.61 | 17.04 | 16.6 | 16.72 | +0.66% | 49,677 | 83,507,194 |
| 2024-07-31 | 15.8 | 16.66 | 15.8 | 16.61 | +4.86% | 71,725 | 117,487,998 |
| 2024-07-30 | 15.57 | 15.86 | 15.51 | 15.84 | +1.47% | 25,050 | 39,376,617 |
| 2024-07-29 | 15.77 | 15.82 | 15.42 | 15.61 | -0.95% | 33,001 | 51,432,229 |
| 2024-07-26 | 15.67 | 15.78 | 15.6 | 15.76 | +0.96% | 20,805 | 32,671,366 |
| 2024-07-25 | 15.59 | 15.85 | 15.51 | 15.61 | -0.06% | 25,466 | 39,898,281 |
| 2024-07-24 | 15.83 | 15.92 | 15.53 | 15.62 | -1.26% | 38,220 | 59,953,759 |
| 2024-07-23 | 16.44 | 16.46 | 15.82 | 15.82 | -4.06% | 49,785 | 80,081,982 |
| 2024-07-22 | 16.37 | 16.63 | 16.27 | 16.49 | +0.18% | 32,717 | 53,852,631 |
| 2024-07-19 | 16.29 | 16.61 | 16.21 | 16.46 | +0.67% | 42,615 | 69,948,717 |
| 2024-07-18 | 16.24 | 16.4 | 16.05 | 16.35 | +0.55% | 37,217 | 60,434,085 |
| 2024-07-17 | 16.07 | 16.43 | 16 | 16.26 | +1.12% | 34,274 | 55,711,116 |
| 2024-07-16 | 16.14 | 16.15 | 15.92 | 16.08 | 0% | 23,815 | 38,187,715 |
| 2024-07-15 | 16.43 | 16.46 | 16.03 | 16.08 | -2.19% | 29,632 | 47,824,115 |
| 2024-07-12 | 16.52 | 16.63 | 16.35 | 16.44 | +0.12% | 33,793 | 55,688,149 |
| 2024-07-11 | 16.09 | 16.54 | 16.09 | 16.42 | +3.01% | 51,904 | 84,880,828 |
| 2024-07-10 | 15.86 | 16.06 | 15.77 | 15.94 | +0.06% | 32,277 | 51,395,732 |
| 2024-07-09 | 15.71 | 15.99 | 15.44 | 15.93 | +1.46% | 47,636 | 74,991,919 |
| 2024-07-08 | 16.05 | 16.28 | 15.62 | 15.7 | -3.15% | 43,267 | 68,587,770 |
| 2024-07-05 | 15.7 | 16.3 | 15.61 | 16.21 | +3.12% | 47,589 | 76,316,086 |
| 2024-07-04 | 16.3 | 16.34 | 15.61 | 15.72 | -3.14% | 56,785 | 90,181,058 |
| 2024-07-03 | 16.27 | 16.48 | 16.2 | 16.23 | -0.79% | 27,264 | 44,496,036 |
| 2024-07-02 | 16.31 | 16.46 | 16.23 | 16.36 | +0.31% | 29,646 | 48,455,688 |
| 2024-07-01 | 16.12 | 16.47 | 15.94 | 16.31 | +1.3% | 35,441 | 57,385,059 |
| 2024-06-28 | 16.2 | 16.52 | 16.04 | 16.1 | 0% | 46,848 | 76,302,513 |
| 2024-06-27 | 16.52 | 16.52 | 16.06 | 16.1 | -3.07% | 43,151 | 69,981,483 |
| 2024-06-26 | 16.07 | 16.63 | 15.99 | 16.61 | +3.49% | 45,786 | 74,561,316 |
| 2024-06-25 | 16.07 | 16.25 | 15.96 | 16.05 | +0.31% | 34,863 | 56,188,830 |
| 2024-06-24 | 16.66 | 16.66 | 15.94 | 16 | -3.38% | 51,301 | 83,017,401 |
| 2024-06-21 | 16.52 | 16.9 | 16.33 | 16.56 | +1.1% | 39,387 | 65,632,079 |
| 2024-06-20 | 16.76 | 16.95 | 16.3 | 16.38 | -1.92% | 45,655 | 75,730,584 |
| 2024-06-19 | 17 | 17.08 | 16.69 | 16.7 | -1.42% | 30,917 | 51,957,858 |
| 2024-06-18 | 16.86 | 17.16 | 16.81 | 16.94 | +0.77% | 37,205 | 63,180,166 |
| 2024-06-17 | 16.61 | 17.04 | 16.58 | 16.81 | +0.18% | 31,869 | 53,790,536 |
| 2024-06-14 | 16.8 | 16.84 | 16.53 | 16.78 | -0.24% | 39,974 | 66,691,358 |
| 2024-06-13 | 17.12 | 17.12 | 16.73 | 16.82 | -1.52% | 42,755 | 72,129,912 |
| 2024-06-12 | 16.9 | 17.25 | 16.82 | 17.08 | +0.89% | 57,798 | 98,702,891 |
| 2024-06-11 | 16.72 | 17 | 16.4 | 16.93 | +1.26% | 38,099 | 63,779,275 |
| 2024-06-07 | 16.78 | 16.92 | 16.63 | 16.72 | +0.24% | 41,399 | 69,408,932 |
| 2024-06-06 | 17.18 | 17.31 | 16.5 | 16.68 | -3.02% | 85,605 | 144,070,086 |
| 2024-06-05 | 17.27 | 17.51 | 17.17 | 17.2 | -1.04% | 41,262 | 71,568,613 |
| 2024-06-04 | 17.19 | 17.4 | 17.1 | 17.38 | +0.93% | 43,267 | 74,777,523 |
| 2024-06-03 | 17.39 | 17.5 | 17.05 | 17.22 | -1.2% | 56,922 | 98,082,239 |
| 2024-05-31 | 17.42 | 17.68 | 17.4 | 17.43 | -0.11% | 36,351 | 63,611,905 |
| 2024-05-30 | 17.65 | 17.78 | 17.3 | 17.45 | -1.25% | 67,900 | 118,592,916 |
| 2024-05-29 | 17.59 | 17.78 | 17.56 | 17.67 | -0.17% | 32,791 | 57,948,832 |
| 2024-05-28 | 17.96 | 18 | 17.6 | 17.7 | -1.45% | 44,330 | 78,840,221 |
| 2024-05-27 | 17.71 | 17.97 | 17.51 | 17.96 | +1.18% | 63,454 | 112,851,987 |
| 2024-05-24 | 17.84 | 17.99 | 17.7 | 17.75 | +0.34% | 56,896 | 101,547,995 |
| 2024-05-23 | 18.21 | 18.22 | 17.62 | 17.69 | -2.96% | 99,390 | 177,460,078 |
| 2024-05-22 | 18.44 | 18.56 | 18.17 | 18.23 | -0.71% | 68,400 | 125,286,068 |
| 2024-05-21 | 18.69 | 18.69 | 18.24 | 18.36 | -2.34% | 90,531 | 166,458,916 |
| 2024-05-20 | 18.39 | 19.08 | 18.39 | 18.8 | +1.29% | 133,862 | 250,891,019 |
| 2024-05-17 | 18.3 | 18.68 | 18.3 | 18.56 | +0.71% | 87,787 | 162,388,268 |
| 2024-05-16 | 18.55 | 18.75 | 18.32 | 18.43 | -1.6% | 110,028 | 203,684,106 |
| 2024-05-15 | 18.8 | 18.87 | 18.49 | 18.73 | +0.21% | 135,634 | 253,147,524 |
| 2024-05-14 | 19.2 | 19.29 | 18.59 | 18.69 | -2.1% | 204,489 | 385,248,736 |
| 2024-05-13 | 19.9 | 20.56 | 18.98 | 19.09 | -5.4% | 345,120 | 678,167,754 |
| 2024-05-10 | 21.87 | 21.99 | 20.12 | 20.18 | -7.73% | 525,604 | 1,096,701,413 |
| 2024-05-09 | 21.87 | 21.87 | 21.2 | 21.87 | +10.01% | 545,263 | 1,183,132,966 |
| 2024-05-08 | 19.88 | 19.88 | 19.88 | 19.88 | +10.02% | 54,531 | 108,408,562 |
| 2024-05-07 | 17.59 | 18.23 | 17.56 | 18.07 | +2.85% | 104,384 | 187,187,014 |
| 2024-05-06 | 17.81 | 17.89 | 17.33 | 17.57 | -1.29% | 134,456 | 236,952,806 |
| 2024-04-30 | 16.97 | 18.3 | 16.84 | 17.8 | +4.89% | 145,774 | 257,133,548 |
| 2024-04-29 | 16.46 | 17.06 | 16.45 | 16.97 | +3.16% | 63,621 | 107,373,754 |
| 2024-04-26 | 16.29 | 16.47 | 16.1 | 16.45 | +0.73% | 46,134 | 75,549,023 |
| 2024-04-25 | 16.18 | 16.5 | 16.04 | 16.33 | +1.24% | 43,111 | 70,437,273 |
| 2024-04-24 | 15.71 | 16.15 | 15.71 | 16.13 | +1.38% | 34,202 | 54,673,741 |
| 2024-04-23 | 15.6 | 16.02 | 15.5 | 15.91 | +1.73% | 35,446 | 55,937,573 |
| 2024-04-22 | 15.42 | 15.89 | 15.22 | 15.64 | +1.43% | 40,090 | 62,638,766 |
| 2024-04-19 | 15.5 | 15.56 | 15.31 | 15.42 | -0.9% | 28,711 | 44,258,301 |
| 2024-04-18 | 15.63 | 15.85 | 15.35 | 15.56 | -0.45% | 46,084 | 71,911,197 |
| 2024-04-17 | 15.16 | 15.67 | 15.13 | 15.63 | +3.58% | 54,570 | 84,427,916 |
| 2024-04-16 | 15.57 | 15.69 | 15.05 | 15.09 | -3.33% | 65,610 | 100,283,292 |
| 2024-04-15 | 15.83 | 16.01 | 15.41 | 15.61 | -2.13% | 59,173 | 92,810,861 |
| 2024-04-12 | 16 | 16.16 | 15.88 | 15.95 | -0.56% | 34,224 | 54,770,433 |
| 2024-04-11 | 16.15 | 16.3 | 16.01 | 16.04 | -0.99% | 32,298 | 52,095,059 |
| 2024-04-10 | 16.51 | 16.54 | 16.06 | 16.2 | -1.7% | 35,084 | 57,153,726 |
| 2024-04-09 | 15.95 | 16.51 | 15.82 | 16.48 | +3.58% | 47,899 | 77,690,608 |
| 2024-04-08 | 16.24 | 16.26 | 15.91 | 15.91 | -2.03% | 47,070 | 75,743,263 |
| 2024-04-03 | 16.39 | 16.47 | 16.1 | 16.24 | -0.67% | 37,573 | 61,148,794 |
| 2024-04-02 | 16.59 | 16.63 | 16.25 | 16.35 | -1.68% | 38,063 | 62,437,128 |
| 2024-04-01 | 16.4 | 16.65 | 16.4 | 16.63 | +1.4% | 38,311 | 63,281,104 |
| 2024-03-29 | 16.27 | 16.42 | 15.98 | 16.4 | +0.86% | 33,129 | 53,625,258 |
| 2024-03-28 | 15.95 | 16.47 | 15.9 | 16.26 | +1.31% | 43,236 | 70,204,607 |
| 2024-03-27 | 16.3 | 16.63 | 16.05 | 16.05 | -1.71% | 46,587 | 75,902,010 |
| 2024-03-26 | 16.57 | 16.58 | 16.15 | 16.33 | -1.03% | 42,841 | 69,859,760 |
| 2024-03-25 | 16.84 | 16.96 | 16.46 | 16.5 | -2.19% | 48,239 | 80,813,294 |
| 2024-03-22 | 17.11 | 17.26 | 16.73 | 16.87 | -2.32% | 54,031 | 91,425,129 |
| 2024-03-21 | 17.31 | 17.4 | 17.14 | 17.27 | -0.23% | 38,921 | 67,203,745 |
| 2024-03-20 | 17.14 | 17.43 | 17.05 | 17.31 | +0.93% | 42,233 | 72,864,264 |
| 2024-03-19 | 17.32 | 17.45 | 17.11 | 17.15 | -1.61% | 50,466 | 87,204,271 |
| 2024-03-18 | 17.17 | 17.44 | 16.89 | 17.43 | +2.29% | 68,634 | 118,203,593 |
| 2024-03-15 | 16.98 | 17.16 | 16.71 | 17.04 | +0.41% | 60,582 | 102,380,704 |
| 2024-03-14 | 17.39 | 17.65 | 16.77 | 16.97 | +0.53% | 100,933 | 174,028,537 |
| 2024-03-13 | 16.9 | 17 | 16.75 | 16.88 | -0.59% | 46,463 | 78,435,370 |
| 2024-03-12 | 16.59 | 17.08 | 16.56 | 16.98 | +2.72% | 78,936 | 133,348,736 |
| 2024-03-11 | 16.35 | 16.55 | 16.22 | 16.53 | +1.41% | 46,076 | 75,462,986 |
| 2024-03-08 | 16.19 | 16.47 | 16.15 | 16.3 | +0.68% | 38,859 | 63,359,966 |
| 2024-03-07 | 16.64 | 16.7 | 16.18 | 16.19 | -2.7% | 53,261 | 87,584,724 |
| 2024-03-06 | 16.67 | 16.87 | 16.38 | 16.64 | -0.66% | 46,927 | 77,913,844 |
| 2024-03-05 | 16.8 | 16.8 | 16.47 | 16.75 | -0.59% | 54,976 | 91,541,262 |
| 2024-03-04 | 16.61 | 16.9 | 16.51 | 16.85 | +0.96% | 70,256 | 117,323,378 |
| 2024-03-01 | 16.69 | 16.75 | 16.48 | 16.69 | 0% | 49,971 | 83,078,759 |
| 2024-02-29 | 16.15 | 16.69 | 16.12 | 16.69 | +3.15% | 61,980 | 102,232,199 |
| 2024-02-28 | 16.78 | 17.24 | 16.18 | 16.18 | -3.86% | 90,210 | 151,116,275 |
| 2024-02-27 | 16.42 | 16.83 | 16.31 | 16.83 | +2% | 46,058 | 76,369,248 |
| 2024-02-26 | 16.42 | 16.77 | 16.32 | 16.5 | +0.24% | 50,424 | 83,269,848 |
| 2024-02-23 | 16.28 | 16.46 | 16.1 | 16.46 | +1.29% | 55,382 | 90,173,218 |
| 2024-02-22 | 16.2 | 16.46 | 16.06 | 16.25 | +0.06% | 55,236 | 89,590,467 |
| 2024-02-21 | 15.98 | 16.6 | 15.76 | 16.24 | +1.69% | 92,861 | 150,949,782 |
| 2024-02-20 | 15.85 | 16.08 | 15.73 | 15.97 | +0.95% | 53,973 | 85,852,844 |
| 2024-02-19 | 16.2 | 16.3 | 15.55 | 15.82 | +0.32% | 109,026 | 173,126,499 |
| 2024-02-08 | 15.1 | 15.98 | 15.1 | 15.77 | +3.48% | 106,076 | 166,672,538 |
| 2024-02-07 | 14.56 | 15.57 | 14.51 | 15.24 | +4.6% | 154,012 | 234,562,850 |
| 2024-02-06 | 13.32 | 14.72 | 12.88 | 14.57 | +8.89% | 138,019 | 192,668,179 |
| 2024-02-05 | 14.5 | 14.5 | 13.23 | 13.38 | -8.54% | 142,172 | 195,345,315 |
| 2024-02-02 | 15.56 | 15.76 | 14.07 | 14.63 | -6.04% | 109,914 | 162,487,492 |
| 2024-02-01 | 15.31 | 15.97 | 15.26 | 15.57 | +0.58% | 63,449 | 98,928,075 |
| 2024-01-31 | 16.6 | 16.89 | 15.3 | 15.48 | -7.19% | 124,946 | 198,923,758 |
| 2024-01-30 | 17.06 | 17.15 | 16.58 | 16.68 | -1.88% | 35,950 | 60,668,352 |
| 2024-01-29 | 17.45 | 17.52 | 16.96 | 17 | -2.07% | 30,230 | 51,966,676 |
| 2024-01-26 | 17.45 | 17.65 | 17.33 | 17.36 | -0.74% | 33,966 | 59,367,822 |
| 2024-01-25 | 17.09 | 17.56 | 17.01 | 17.49 | +2.4% | 45,876 | 79,368,452 |
| 2024-01-24 | 17.06 | 17.18 | 16.55 | 17.08 | +1.07% | 49,424 | 83,669,130 |
| 2024-01-23 | 16.85 | 17.04 | 16.59 | 16.9 | +1.26% | 51,595 | 86,978,028 |
| 2024-01-22 | 17.83 | 17.94 | 16.58 | 16.69 | -7.12% | 74,119 | 127,181,818 |
| 2024-01-19 | 18.05 | 18.2 | 17.86 | 17.97 | -0.61% | 22,098 | 39,855,373 |
| 2024-01-18 | 18.27 | 18.32 | 17.59 | 18.08 | -1.42% | 55,127 | 98,609,105 |
| 2024-01-17 | 18.67 | 18.85 | 18.31 | 18.34 | -2.13% | 28,304 | 52,457,918 |
| 2024-01-16 | 19 | 19 | 18.56 | 18.74 | -0.95% | 34,312 | 64,343,894 |
| 2024-01-15 | 18.58 | 19.23 | 18.53 | 18.92 | +1.72% | 39,980 | 75,787,460 |
| 2024-01-12 | 19.15 | 19.18 | 18.6 | 18.6 | -3.02% | 34,661 | 65,432,520 |
| 2024-01-11 | 18.92 | 19.18 | 18.8 | 19.18 | +1.7% | 40,932 | 77,867,869 |
| 2024-01-10 | 18.86 | 19.06 | 18.72 | 18.86 | 0% | 36,533 | 69,127,230 |
| 2024-01-09 | 18.95 | 19.2 | 18.78 | 18.86 | -0.21% | 43,061 | 81,746,275 |
| 2024-01-08 | 19.29 | 19.33 | 18.85 | 18.9 | -2.28% | 64,362 | 121,943,567 |
| 2024-01-05 | 19.77 | 19.88 | 19.22 | 19.34 | -2.32% | 42,155 | 82,295,384 |
| 2024-01-04 | 19.9 | 20 | 19.67 | 19.8 | -0.85% | 30,632 | 60,545,587 |
| 2024-01-03 | 19.92 | 20.24 | 19.8 | 19.97 | 0% | 41,323 | 82,751,699 |
| 2024-01-02 | 20.21 | 20.35 | 19.94 | 19.97 | -1.48% | 50,704 | 101,883,613 |
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：