股票概览
17.61
-1.73%
-0.31
17.9
开盘价
17.95
最高价
17.6
最低价
192,013
成交量
数据更新至: 2024-12-31
技术指标
17.78
MA5 (5日均线)
17.72
MA10 (10日均线)
17.47
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 | 17.9 | 17.95 | 17.6 | 17.61 | -1.73% | 192,013 | 340,884,539 |
| 2024-12-30 | 17.7 | 18.01 | 17.59 | 17.92 | +0.62% | 267,834 | 477,522,970 |
| 2024-12-27 | 17.96 | 17.98 | 17.28 | 17.81 | -0.34% | 248,940 | 437,674,813 |
| 2024-12-26 | 17.66 | 17.95 | 17.57 | 17.87 | +1.07% | 163,398 | 291,303,998 |
| 2024-12-25 | 17.59 | 17.77 | 17.48 | 17.68 | +0.51% | 132,561 | 234,064,604 |
| 2024-12-24 | 17.53 | 17.65 | 17.38 | 17.59 | +0.34% | 110,605 | 193,828,360 |
| 2024-12-23 | 17.55 | 17.78 | 17.48 | 17.53 | +0.06% | 175,075 | 308,263,193 |
| 2024-12-20 | 17.82 | 17.84 | 17.41 | 17.52 | -1.68% | 179,161 | 314,735,105 |
| 2024-12-19 | 17.74 | 18.05 | 17.52 | 17.82 | -0.39% | 215,456 | 383,045,272 |
| 2024-12-18 | 17.79 | 17.97 | 17.59 | 17.89 | +1.07% | 222,031 | 395,955,608 |
| 2024-12-17 | 17.21 | 17.92 | 17.21 | 17.7 | +2.85% | 376,162 | 664,295,567 |
| 2024-12-16 | 17.21 | 17.37 | 17.04 | 17.21 | -0.12% | 179,831 | 309,774,603 |
| 2024-12-13 | 17.25 | 17.48 | 17.11 | 17.23 | -0.69% | 190,364 | 328,719,719 |
| 2024-12-12 | 17.33 | 17.41 | 17.22 | 17.35 | +0.12% | 151,993 | 263,317,724 |
| 2024-12-11 | 17.2 | 17.5 | 17.15 | 17.33 | +0.7% | 145,783 | 252,898,664 |
| 2024-12-10 | 17.55 | 17.7 | 17.17 | 17.21 | -0.17% | 276,756 | 483,958,575 |
| 2024-12-09 | 16.95 | 17.4 | 16.88 | 17.24 | +2.01% | 339,812 | 586,372,795 |
| 2024-12-06 | 16.79 | 16.95 | 16.69 | 16.9 | +0.66% | 149,014 | 251,169,639 |
| 2024-12-05 | 17.03 | 17.19 | 16.71 | 16.79 | -1.98% | 223,598 | 376,491,425 |
| 2024-12-04 | 17.2 | 17.47 | 16.96 | 17.13 | -0.93% | 196,381 | 336,572,046 |
| 2024-12-03 | 17.23 | 17.54 | 17.07 | 17.29 | +0.88% | 273,593 | 474,160,676 |
| 2024-12-02 | 16.9 | 17.3 | 16.62 | 17.14 | +1.3% | 361,686 | 613,994,417 |
| 2024-11-29 | 16.78 | 17.15 | 16.78 | 16.92 | +0.18% | 241,615 | 409,976,262 |
| 2024-11-28 | 16.9 | 17.01 | 16.69 | 16.89 | -0.41% | 189,473 | 319,234,627 |
| 2024-11-27 | 16.8 | 16.99 | 16.61 | 16.96 | +0.77% | 190,235 | 320,001,665 |
| 2024-11-26 | 17.01 | 17.17 | 16.74 | 16.83 | -1.98% | 207,034 | 350,193,268 |
| 2024-11-25 | 16.41 | 17.36 | 16.41 | 17.17 | +5.27% | 572,644 | 975,795,116 |
| 2024-11-22 | 16.78 | 16.79 | 16.29 | 16.31 | -2.28% | 199,355 | 329,755,097 |
| 2024-11-21 | 16.83 | 17.2 | 16.64 | 16.69 | -1.24% | 283,813 | 479,709,053 |
| 2024-11-20 | 16.82 | 17.06 | 16.69 | 16.9 | -0.18% | 246,390 | 415,222,169 |
| 2024-11-19 | 17.03 | 17.24 | 16.65 | 16.93 | -2.2% | 400,358 | 678,489,065 |
| 2024-11-18 | 17.23 | 17.94 | 17.23 | 17.31 | +2.3% | 491,144 | 863,420,122 |
| 2024-11-15 | 16.75 | 17.09 | 16.65 | 16.92 | +0.48% | 346,908 | 585,948,850 |
| 2024-11-14 | 17.72 | 17.77 | 16.77 | 16.84 | -6.55% | 556,931 | 950,841,666 |
| 2024-11-13 | 17 | 18.14 | 17 | 18.02 | +5.26% | 776,518 | 1,381,658,348 |
| 2024-11-12 | 16.71 | 17.48 | 16.71 | 17.12 | +2.51% | 565,924 | 963,838,895 |
| 2024-11-11 | 16.5 | 16.7 | 16.29 | 16.7 | +0.72% | 329,901 | 543,587,452 |
| 2024-11-08 | 16.34 | 16.64 | 16.21 | 16.58 | +2.35% | 428,330 | 704,373,188 |
| 2024-11-07 | 15.7 | 16.2 | 15.68 | 16.2 | +4.05% | 388,040 | 619,941,895 |
| 2024-11-06 | 15.73 | 15.81 | 15.51 | 15.57 | -1.08% | 285,738 | 447,816,612 |
| 2024-11-05 | 15.32 | 15.81 | 15.17 | 15.74 | +2.74% | 380,415 | 591,078,824 |
| 2024-11-04 | 15.19 | 15.43 | 15.17 | 15.32 | +0.79% | 265,127 | 404,807,328 |
| 2024-11-01 | 15.01 | 15.28 | 14.96 | 15.2 | +0.66% | 258,649 | 391,483,092 |
| 2024-10-31 | 15.48 | 15.52 | 15.01 | 15.1 | -2.58% | 325,221 | 492,310,486 |
| 2024-10-30 | 15.78 | 15.84 | 15.46 | 15.5 | -2.39% | 244,485 | 381,080,413 |
| 2024-10-29 | 16.11 | 16.17 | 15.82 | 15.88 | -1.43% | 198,116 | 316,252,628 |
| 2024-10-28 | 16.02 | 16.15 | 15.88 | 16.11 | +0.44% | 204,910 | 329,095,659 |
| 2024-10-25 | 16.09 | 16.2 | 15.93 | 16.04 | -0.31% | 185,143 | 297,235,694 |
| 2024-10-24 | 16.2 | 16.25 | 15.97 | 16.09 | -0.62% | 144,324 | 232,040,124 |
| 2024-10-23 | 16.08 | 16.34 | 16.03 | 16.19 | +0.62% | 201,093 | 325,312,746 |
| 2024-10-22 | 15.9 | 16.2 | 15.8 | 16.09 | +1.19% | 190,697 | 305,884,122 |
| 2024-10-21 | 16.27 | 16.34 | 15.79 | 15.9 | -2.27% | 279,604 | 444,889,102 |
| 2024-10-18 | 16.07 | 16.49 | 15.97 | 16.27 | +1.18% | 240,552 | 389,952,872 |
| 2024-10-17 | 16.68 | 16.88 | 16.07 | 16.08 | -3.54% | 194,824 | 318,328,895 |
| 2024-10-16 | 16.53 | 16.75 | 16.38 | 16.67 | -0.06% | 143,171 | 237,786,886 |
| 2024-10-15 | 17.01 | 17.2 | 16.67 | 16.68 | -2.74% | 171,799 | 291,006,140 |
| 2024-10-14 | 16.9 | 17.18 | 16.75 | 17.15 | +1.72% | 210,349 | 358,143,416 |
| 2024-10-11 | 17.29 | 17.39 | 16.7 | 16.86 | -2.49% | 200,158 | 339,665,065 |
| 2024-10-10 | 17.32 | 17.74 | 16.97 | 17.29 | -0.17% | 255,309 | 442,212,143 |
| 2024-10-09 | 18.2 | 18.2 | 17.21 | 17.32 | -5.82% | 332,179 | 585,122,424 |
| 2024-10-08 | 19.7 | 19.7 | 17.85 | 18.39 | +2.57% | 522,588 | 974,832,491 |
| 2024-09-30 | 17.22 | 18.08 | 17.08 | 17.93 | +6.79% | 436,417 | 766,944,608 |
| 2024-09-27 | 16.64 | 16.85 | 16.55 | 16.79 | +3.01% | 111,788 | 186,741,016 |
| 2024-09-26 | 15.79 | 16.3 | 15.75 | 16.3 | +2.9% | 162,310 | 260,044,619 |
| 2024-09-25 | 15.93 | 16.35 | 15.8 | 15.84 | +0.19% | 181,114 | 290,776,151 |
| 2024-09-24 | 15.97 | 15.99 | 15.69 | 15.81 | -0.32% | 204,399 | 322,626,356 |
| 2024-09-23 | 15.99 | 16.15 | 15.79 | 15.86 | -0.69% | 119,783 | 190,653,397 |
| 2024-09-20 | 16.08 | 16.17 | 15.86 | 15.97 | -0.5% | 138,244 | 220,830,187 |
| 2024-09-19 | 16.01 | 16.16 | 15.94 | 16.05 | +0.5% | 136,457 | 218,846,004 |
| 2024-09-18 | 15.49 | 15.98 | 15.45 | 15.97 | +2.44% | 139,429 | 220,570,925 |
| 2024-09-13 | 15.59 | 15.65 | 15.44 | 15.59 | +0.19% | 104,886 | 163,218,636 |
| 2024-09-12 | 15.71 | 15.75 | 15.51 | 15.56 | -0.89% | 126,389 | 197,476,098 |
| 2024-09-11 | 15.58 | 15.92 | 15.55 | 15.7 | +0.45% | 148,242 | 233,776,292 |
| 2024-09-10 | 15.43 | 15.65 | 15.28 | 15.63 | +1.1% | 212,518 | 329,388,548 |
| 2024-09-09 | 15.47 | 15.62 | 15.35 | 15.46 | -0.06% | 169,663 | 262,875,018 |
| 2024-09-06 | 15.42 | 15.63 | 15.41 | 15.47 | +0.06% | 109,297 | 170,010,458 |
| 2024-09-05 | 15.23 | 15.51 | 15.23 | 15.46 | +1.05% | 139,046 | 214,625,570 |
| 2024-09-04 | 15.24 | 15.44 | 15.17 | 15.3 | +0.39% | 139,541 | 214,227,319 |
| 2024-09-03 | 14.84 | 15.28 | 14.82 | 15.24 | +2.63% | 150,889 | 228,686,978 |
| 2024-09-02 | 14.73 | 15 | 14.66 | 14.85 | +0.68% | 153,715 | 229,044,794 |
| 2024-08-30 | 14.58 | 14.85 | 14.52 | 14.75 | +0.96% | 166,072 | 244,762,610 |
| 2024-08-29 | 14.2 | 14.77 | 14.16 | 14.61 | +7.43% | 314,297 | 457,064,551 |
| 2024-08-28 | 13.76 | 13.8 | 13.51 | 13.6 | -1.16% | 75,725 | 103,058,784 |
| 2024-08-27 | 13.57 | 13.8 | 13.52 | 13.76 | +1.1% | 82,005 | 112,299,073 |
| 2024-08-26 | 13.59 | 13.64 | 13.43 | 13.61 | +0.15% | 79,778 | 107,948,227 |
| 2024-08-23 | 13.29 | 13.61 | 13.26 | 13.59 | +2.18% | 104,880 | 141,748,623 |
| 2024-08-22 | 13.4 | 13.5 | 13.17 | 13.3 | -0.75% | 129,842 | 172,905,576 |
| 2024-08-21 | 13.62 | 13.65 | 13.39 | 13.4 | -1.9% | 113,675 | 153,228,285 |
| 2024-08-20 | 14.12 | 14.14 | 13.58 | 13.66 | -2.91% | 178,479 | 244,744,499 |
| 2024-08-19 | 14.07 | 14.33 | 14.06 | 14.07 | -0.28% | 107,400 | 152,449,315 |
| 2024-08-16 | 14.43 | 14.48 | 14.04 | 14.11 | -2.35% | 130,738 | 185,761,294 |
| 2024-08-15 | 14.35 | 14.48 | 14.25 | 14.45 | +0.91% | 101,764 | 146,274,433 |
| 2024-08-14 | 14.52 | 14.6 | 14.3 | 14.32 | -1.72% | 92,994 | 133,926,374 |
| 2024-08-13 | 14.82 | 14.82 | 14.39 | 14.57 | -1.02% | 112,644 | 164,192,095 |
| 2024-08-12 | 14.82 | 14.9 | 14.66 | 14.72 | -1.54% | 102,148 | 150,805,656 |
| 2024-08-09 | 14.98 | 15.06 | 14.92 | 14.95 | -0.2% | 60,382 | 90,520,376 |
| 2024-08-08 | 14.9 | 15.04 | 14.83 | 14.98 | +0.2% | 81,854 | 122,316,078 |
| 2024-08-07 | 15.01 | 15.1 | 14.92 | 14.95 | -0.4% | 68,504 | 102,797,373 |
| 2024-08-06 | 15.28 | 15.3 | 14.88 | 15.01 | -0.99% | 116,879 | 175,635,120 |
| 2024-08-05 | 15.21 | 15.45 | 15.16 | 15.16 | -0.92% | 96,053 | 146,963,934 |
| 2024-08-02 | 15.19 | 15.35 | 15.16 | 15.3 | +0.13% | 72,931 | 111,439,518 |
| 2024-08-01 | 15.58 | 15.64 | 15.22 | 15.28 | -1.99% | 142,809 | 219,153,887 |
| 2024-07-31 | 15.08 | 15.61 | 15.06 | 15.59 | +3.18% | 129,328 | 199,847,856 |
| 2024-07-30 | 15.31 | 15.31 | 14.98 | 15.11 | -1.31% | 110,674 | 166,831,916 |
| 2024-07-29 | 15.5 | 15.5 | 15.29 | 15.31 | -0.39% | 73,854 | 113,428,355 |
| 2024-07-26 | 15.49 | 15.65 | 15.3 | 15.37 | -0.71% | 85,205 | 131,408,883 |
| 2024-07-25 | 15.3 | 15.54 | 15.23 | 15.48 | +1.04% | 75,397 | 116,469,789 |
| 2024-07-24 | 15.43 | 15.5 | 15.26 | 15.32 | -1.35% | 89,367 | 137,297,755 |
| 2024-07-23 | 15.68 | 15.79 | 15.49 | 15.53 | -0.96% | 143,966 | 225,381,702 |
| 2024-07-22 | 15.6 | 15.74 | 15.45 | 15.68 | +0.32% | 124,193 | 193,688,501 |
| 2024-07-19 | 15.91 | 15.91 | 15.55 | 15.63 | -0.76% | 124,130 | 194,728,869 |
| 2024-07-18 | 15.69 | 15.87 | 15.6 | 15.75 | +0.38% | 129,876 | 204,502,491 |
| 2024-07-17 | 15.63 | 15.75 | 15.51 | 15.69 | +0.51% | 119,115 | 186,576,017 |
| 2024-07-16 | 15.37 | 15.63 | 15.3 | 15.61 | +1.36% | 131,034 | 203,769,228 |
| 2024-07-15 | 15.37 | 15.55 | 15.32 | 15.4 | +0.39% | 119,130 | 183,605,117 |
| 2024-07-12 | 15.2 | 15.48 | 15.03 | 15.34 | -3.4% | 165,191 | 252,115,199 |
| 2024-07-11 | 15.92 | 16.09 | 15.83 | 15.88 | +0.06% | 159,576 | 253,717,233 |
| 2024-07-10 | 15.64 | 15.94 | 15.64 | 15.87 | +0.89% | 91,550 | 145,130,583 |
| 2024-07-09 | 15.42 | 15.76 | 15.41 | 15.73 | +1.55% | 106,282 | 166,010,229 |
| 2024-07-08 | 15.68 | 15.69 | 15.36 | 15.49 | -1.02% | 98,656 | 152,793,028 |
| 2024-07-05 | 15.6 | 15.68 | 15.39 | 15.65 | +0.19% | 100,236 | 155,508,327 |
| 2024-07-04 | 15.68 | 15.78 | 15.55 | 15.62 | -0.32% | 94,306 | 147,462,670 |
| 2024-07-03 | 15.89 | 15.97 | 15.62 | 15.67 | -1.51% | 151,104 | 237,272,165 |
| 2024-07-02 | 16.07 | 16.15 | 15.87 | 15.91 | -1.06% | 100,472 | 160,432,189 |
| 2024-07-01 | 16.3 | 16.35 | 15.95 | 16.08 | -1.83% | 146,332 | 235,052,922 |
| 2024-06-28 | 16.35 | 16.52 | 16.22 | 16.38 | +0.24% | 131,431 | 215,247,042 |
| 2024-06-27 | 16.4 | 16.41 | 16.24 | 16.34 | -0.43% | 83,294 | 135,966,985 |
| 2024-06-26 | 16.22 | 16.44 | 16.16 | 16.41 | +0.8% | 106,405 | 173,995,701 |
| 2024-06-25 | 16.02 | 16.32 | 16.02 | 16.28 | +1.62% | 150,342 | 243,752,136 |
| 2024-06-24 | 16.06 | 16.18 | 16.01 | 16.02 | -0.99% | 81,036 | 130,377,528 |
| 2024-06-21 | 15.9 | 16.18 | 15.9 | 16.18 | +1.06% | 72,269 | 116,250,487 |
| 2024-06-20 | 16.11 | 16.17 | 15.88 | 16.01 | -0.99% | 87,675 | 140,313,850 |
| 2024-06-19 | 16.29 | 16.29 | 16.17 | 16.17 | -0.68% | 73,874 | 119,799,692 |
| 2024-06-18 | 16.12 | 16.32 | 16.1 | 16.28 | +1.06% | 98,159 | 159,530,244 |
| 2024-06-17 | 16 | 16.27 | 15.93 | 16.11 | +0.62% | 109,659 | 177,159,205 |
| 2024-06-14 | 15.65 | 16.04 | 15.6 | 16.01 | +2.56% | 157,391 | 249,897,400 |
| 2024-06-13 | 15.97 | 16 | 15.61 | 15.61 | -2.98% | 168,390 | 265,024,333 |
| 2024-06-12 | 15.91 | 16.12 | 15.88 | 16.09 | +0.94% | 103,914 | 166,225,714 |
| 2024-06-11 | 16.1 | 16.13 | 15.8 | 15.94 | -1.36% | 146,812 | 233,254,464 |
| 2024-06-07 | 16.24 | 16.32 | 16.09 | 16.16 | -0.19% | 115,859 | 187,560,634 |
| 2024-06-06 | 16.25 | 16.32 | 16.1 | 16.19 | -0.49% | 103,517 | 168,055,815 |
| 2024-06-05 | 16.36 | 16.45 | 16.23 | 16.27 | -0.43% | 92,432 | 150,987,934 |
| 2024-06-04 | 16.1 | 16.34 | 16.07 | 16.34 | +1.18% | 154,256 | 250,773,296 |
| 2024-06-03 | 16.05 | 16.27 | 15.97 | 16.15 | +0.5% | 128,220 | 206,942,924 |
| 2024-05-31 | 16.16 | 16.28 | 16.06 | 16.07 | -0.43% | 96,241 | 155,384,441 |
| 2024-05-30 | 16.04 | 16.32 | 16.03 | 16.14 | +0.44% | 125,492 | 203,326,540 |
| 2024-05-29 | 15.92 | 16.07 | 15.92 | 16.07 | +0.88% | 92,044 | 147,379,765 |
| 2024-05-28 | 16.08 | 16.14 | 15.91 | 15.93 | -1.12% | 94,467 | 151,080,440 |
| 2024-05-27 | 16.16 | 16.18 | 16 | 16.11 | +0.06% | 91,713 | 147,238,238 |
| 2024-05-24 | 16.15 | 16.3 | 16.09 | 16.1 | -0.86% | 83,342 | 134,849,740 |
| 2024-05-23 | 16.45 | 16.45 | 16.2 | 16.24 | -1.34% | 126,515 | 206,037,679 |
| 2024-05-22 | 16.37 | 16.51 | 16.33 | 16.46 | +0.43% | 131,057 | 215,513,616 |
| 2024-05-21 | 16.41 | 16.45 | 16.28 | 16.39 | -0.24% | 129,912 | 212,374,044 |
| 2024-05-20 | 16.5 | 16.65 | 16.41 | 16.43 | -0.73% | 164,501 | 271,325,901 |
| 2024-05-17 | 16.42 | 16.58 | 16.37 | 16.55 | +0.55% | 134,864 | 221,962,775 |
| 2024-05-16 | 16.48 | 16.58 | 16.4 | 16.46 | -0.12% | 115,916 | 191,045,707 |
| 2024-05-15 | 16.67 | 16.68 | 16.43 | 16.48 | -1.32% | 153,348 | 253,370,594 |
| 2024-05-14 | 16.54 | 16.83 | 16.52 | 16.7 | +0.91% | 247,719 | 413,669,529 |
| 2024-05-13 | 16.48 | 16.61 | 16.28 | 16.55 | -0.12% | 198,320 | 325,953,475 |
| 2024-05-10 | 16.54 | 16.63 | 16.42 | 16.57 | +0.24% | 168,124 | 278,129,154 |
| 2024-05-09 | 16.31 | 16.54 | 16.3 | 16.53 | +0.92% | 176,303 | 290,225,814 |
| 2024-05-08 | 16.51 | 16.52 | 16.27 | 16.38 | -1.03% | 217,558 | 356,102,919 |
| 2024-05-07 | 16.67 | 16.69 | 16.48 | 16.55 | -0.66% | 222,929 | 368,787,651 |
| 2024-05-06 | 16.79 | 16.99 | 16.54 | 16.66 | +1.09% | 373,469 | 624,877,849 |
| 2024-04-30 | 16.82 | 16.89 | 16.45 | 16.48 | -1.9% | 326,562 | 541,261,612 |
| 2024-04-29 | 17.03 | 17.24 | 16.58 | 16.8 | -5.35% | 484,282 | 816,120,637 |
| 2024-04-26 | 17.54 | 17.76 | 17.54 | 17.75 | +0.85% | 140,154 | 247,466,240 |
| 2024-04-25 | 17.83 | 17.92 | 17.5 | 17.6 | -1.12% | 124,936 | 219,962,321 |
| 2024-04-24 | 17.58 | 18 | 17.58 | 17.8 | +0.68% | 103,292 | 182,891,086 |
| 2024-04-23 | 18.06 | 18.15 | 17.64 | 17.68 | -1.78% | 141,891 | 252,067,311 |
| 2024-04-22 | 18.05 | 18.24 | 17.89 | 18 | -0.28% | 137,833 | 248,537,690 |
| 2024-04-19 | 18.07 | 18.25 | 17.94 | 18.05 | -0.39% | 123,530 | 223,346,932 |
| 2024-04-18 | 17.95 | 18.25 | 17.89 | 18.12 | +0.5% | 158,044 | 285,935,710 |
| 2024-04-17 | 17.6 | 18.05 | 17.46 | 18.03 | +2.44% | 210,307 | 373,416,805 |
| 2024-04-16 | 17.7 | 17.91 | 17.53 | 17.6 | -0.56% | 235,307 | 417,181,179 |
| 2024-04-15 | 17.4 | 17.83 | 17.29 | 17.7 | +2.14% | 212,109 | 373,955,697 |
| 2024-04-12 | 17.46 | 17.57 | 17.28 | 17.33 | -0.69% | 107,328 | 187,165,414 |
| 2024-04-11 | 17.32 | 17.63 | 17.11 | 17.45 | +0.4% | 132,387 | 230,668,166 |
| 2024-04-10 | 17.38 | 17.56 | 17.26 | 17.38 | -0.11% | 129,441 | 225,568,293 |
| 2024-04-09 | 17.56 | 17.66 | 17.27 | 17.4 | -0.68% | 159,445 | 277,110,511 |
| 2024-04-08 | 17.38 | 17.79 | 17.36 | 17.52 | +0.75% | 161,863 | 284,910,548 |
| 2024-04-03 | 17.67 | 17.69 | 17.3 | 17.39 | -2.08% | 178,428 | 311,185,489 |
| 2024-04-02 | 17.69 | 18.03 | 17.63 | 17.76 | +0.68% | 278,790 | 496,179,464 |
| 2024-04-01 | 16.75 | 17.81 | 16.75 | 17.64 | +5.57% | 368,842 | 643,501,246 |
| 2024-03-29 | 17.15 | 17.17 | 16.52 | 16.71 | +1.52% | 283,500 | 476,184,693 |
| 2024-03-28 | 16.55 | 16.68 | 16.35 | 16.46 | -0.84% | 133,828 | 221,335,807 |
| 2024-03-27 | 16.77 | 16.93 | 16.6 | 16.6 | -0.72% | 121,809 | 203,960,071 |
| 2024-03-26 | 16.72 | 16.79 | 16.57 | 16.72 | +0.3% | 101,770 | 169,732,758 |
| 2024-03-25 | 16.59 | 16.88 | 16.59 | 16.67 | +0.06% | 101,375 | 170,103,423 |
| 2024-03-22 | 16.82 | 16.9 | 16.58 | 16.66 | -1.19% | 90,356 | 150,722,619 |
| 2024-03-21 | 17 | 17.03 | 16.76 | 16.86 | -0.41% | 88,150 | 148,555,834 |
| 2024-03-20 | 17.04 | 17.11 | 16.85 | 16.93 | -0.82% | 97,668 | 165,437,471 |
| 2024-03-19 | 17.23 | 17.24 | 17.05 | 17.07 | -1.1% | 75,145 | 128,655,621 |
| 2024-03-18 | 17.16 | 17.28 | 17.07 | 17.26 | +0.82% | 116,479 | 200,193,098 |
| 2024-03-15 | 17.09 | 17.17 | 16.97 | 17.12 | -0.17% | 95,693 | 163,334,236 |
| 2024-03-14 | 17.31 | 17.42 | 17.07 | 17.15 | -0.92% | 75,675 | 130,253,784 |
| 2024-03-13 | 17.29 | 17.55 | 17.2 | 17.31 | +0.35% | 89,673 | 155,480,845 |
| 2024-03-12 | 17.4 | 17.45 | 17.1 | 17.25 | -0.69% | 113,560 | 195,743,623 |
| 2024-03-11 | 17.18 | 17.38 | 17.14 | 17.37 | +1.46% | 99,130 | 171,160,338 |
| 2024-03-08 | 17.22 | 17.3 | 17.05 | 17.12 | -0.41% | 95,367 | 163,476,287 |
| 2024-03-07 | 17.18 | 17.36 | 17.18 | 17.19 | +0.12% | 81,279 | 140,357,577 |
| 2024-03-06 | 17.36 | 17.49 | 17.14 | 17.17 | -0.64% | 100,763 | 174,672,853 |
| 2024-03-05 | 17.37 | 17.4 | 17.09 | 17.28 | -0.35% | 133,960 | 230,908,526 |
| 2024-03-04 | 17.48 | 17.64 | 17.32 | 17.34 | -0.91% | 109,833 | 191,676,463 |
| 2024-03-01 | 17.47 | 17.63 | 17.39 | 17.5 | +0.17% | 83,635 | 146,364,814 |
| 2024-02-29 | 17.14 | 17.56 | 17.13 | 17.47 | +1.51% | 116,840 | 203,862,079 |
| 2024-02-28 | 17.46 | 17.51 | 17.1 | 17.21 | -1.43% | 117,405 | 203,387,108 |
| 2024-02-27 | 17.17 | 17.5 | 17.12 | 17.46 | +1.51% | 104,136 | 181,149,618 |
| 2024-02-26 | 17.19 | 17.42 | 17.08 | 17.2 | +0.12% | 129,499 | 224,318,574 |
| 2024-02-23 | 17.23 | 17.28 | 16.98 | 17.18 | -0.06% | 80,693 | 138,243,286 |
| 2024-02-22 | 17.06 | 17.28 | 17.01 | 17.19 | +0.82% | 87,842 | 151,053,891 |
| 2024-02-21 | 16.88 | 17.34 | 16.8 | 17.05 | +0.53% | 140,994 | 242,290,582 |
| 2024-02-20 | 16.93 | 17.05 | 16.68 | 16.96 | -0.12% | 114,585 | 193,459,528 |
| 2024-02-19 | 16.82 | 17.14 | 16.81 | 16.98 | +1.31% | 169,151 | 287,223,379 |
| 2024-02-08 | 16.56 | 16.86 | 16.42 | 16.76 | +1.21% | 205,686 | 343,416,016 |
| 2024-02-07 | 16.18 | 16.56 | 16.03 | 16.56 | +2.67% | 190,460 | 311,620,790 |
| 2024-02-06 | 15.92 | 16.29 | 15.71 | 16.13 | +1.26% | 230,264 | 369,798,937 |
| 2024-02-05 | 16.08 | 16.23 | 15.55 | 15.93 | -0.75% | 165,706 | 263,931,537 |
| 2024-02-02 | 16.28 | 16.52 | 15.59 | 16.05 | -0.68% | 141,788 | 228,546,327 |
| 2024-02-01 | 16.19 | 16.34 | 16.12 | 16.16 | -0.49% | 123,922 | 201,041,434 |
| 2024-01-31 | 16.52 | 16.68 | 16.15 | 16.24 | -2.05% | 109,065 | 178,502,744 |
| 2024-01-30 | 16.74 | 16.93 | 16.56 | 16.58 | -1.31% | 108,295 | 181,220,887 |
| 2024-01-29 | 16.65 | 16.99 | 16.65 | 16.8 | +1.27% | 130,986 | 220,680,419 |
| 2024-01-26 | 16.6 | 16.72 | 16.46 | 16.59 | -0.54% | 105,929 | 175,804,767 |
| 2024-01-25 | 16.43 | 16.75 | 16.3 | 16.68 | +1.58% | 112,196 | 185,976,692 |
| 2024-01-24 | 16.29 | 16.46 | 16.01 | 16.42 | +1.55% | 89,649 | 145,777,703 |
| 2024-01-23 | 16.05 | 16.3 | 15.93 | 16.17 | +0.62% | 102,171 | 164,849,910 |
| 2024-01-22 | 16.58 | 16.7 | 15.91 | 16.07 | -3.25% | 143,180 | 233,345,727 |
| 2024-01-19 | 16.8 | 16.86 | 16.5 | 16.61 | -1.77% | 106,711 | 177,778,769 |
| 2024-01-18 | 16.85 | 16.96 | 16.32 | 16.91 | +1.08% | 150,822 | 250,861,752 |
| 2024-01-17 | 17 | 17.05 | 16.73 | 16.73 | -1.65% | 124,561 | 210,730,502 |
| 2024-01-16 | 16.68 | 17.01 | 16.61 | 17.01 | +2.16% | 139,225 | 234,457,470 |
| 2024-01-15 | 16.57 | 16.79 | 16.46 | 16.65 | +0.06% | 84,342 | 140,662,108 |
| 2024-01-12 | 16.4 | 16.75 | 16.38 | 16.64 | +0.97% | 88,522 | 147,414,053 |
| 2024-01-11 | 16.18 | 16.52 | 16.17 | 16.48 | +1.85% | 102,345 | 167,528,369 |
| 2024-01-10 | 16.14 | 16.3 | 16.06 | 16.18 | -0.12% | 95,186 | 154,072,544 |
| 2024-01-09 | 16.03 | 16.2 | 15.96 | 16.2 | +1.12% | 108,594 | 174,767,092 |
| 2024-01-08 | 16.08 | 16.21 | 15.95 | 16.02 | -0.37% | 116,053 | 186,403,672 |
| 2024-01-05 | 15.92 | 16.34 | 15.81 | 16.08 | +1.01% | 140,626 | 227,147,691 |
| 2024-01-04 | 16.07 | 16.12 | 15.87 | 15.92 | -0.81% | 90,222 | 143,788,607 |
| 2024-01-03 | 16.08 | 16.25 | 15.95 | 16.05 | -0.43% | 93,720 | 150,811,560 |
| 2024-01-02 | 16.35 | 16.55 | 16.12 | 16.12 | -0.98% | 106,462 | 173,578,620 |
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：