股票概览
16.84
-0.06%
-0.01
16.91
开盘价
17.05
最高价
16.75
最低价
260,573
成交量
数据更新至: 2024-12-31
技术指标
16.55
MA5 (5日均线)
16.10
MA10 (10日均线)
16.06
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 | 16.91 | 17.05 | 16.75 | 16.84 | -0.06% | 260,573 | 440,687,025 |
| 2024-12-30 | 16.23 | 16.88 | 16.22 | 16.85 | +3.5% | 345,544 | 576,493,873 |
| 2024-12-27 | 16.49 | 16.64 | 15.97 | 16.28 | -1.15% | 318,253 | 515,589,958 |
| 2024-12-26 | 16.36 | 16.51 | 16.18 | 16.47 | +0.98% | 232,967 | 383,208,794 |
| 2024-12-25 | 16.16 | 16.37 | 16.08 | 16.31 | +0.87% | 224,021 | 364,012,867 |
| 2024-12-24 | 15.63 | 16.23 | 15.57 | 16.17 | +3.39% | 390,249 | 623,572,721 |
| 2024-12-23 | 15.41 | 15.73 | 15.38 | 15.64 | +1.56% | 277,544 | 433,241,870 |
| 2024-12-20 | 15.55 | 15.57 | 15.26 | 15.4 | -1.16% | 200,345 | 308,819,253 |
| 2024-12-19 | 15.37 | 15.65 | 15.22 | 15.58 | +0.52% | 174,158 | 270,115,734 |
| 2024-12-18 | 15.72 | 15.87 | 15.4 | 15.5 | -1.02% | 267,560 | 417,975,326 |
| 2024-12-17 | 15.73 | 16.01 | 15.64 | 15.66 | -1.07% | 202,839 | 319,993,525 |
| 2024-12-16 | 15.77 | 15.91 | 15.6 | 15.83 | +0.19% | 237,373 | 374,678,865 |
| 2024-12-13 | 16.19 | 16.26 | 15.77 | 15.8 | -2.89% | 344,475 | 548,146,806 |
| 2024-12-12 | 16.1 | 16.34 | 16.1 | 16.27 | +0.74% | 199,757 | 323,772,250 |
| 2024-12-11 | 16.56 | 16.6 | 16.11 | 16.15 | -2.12% | 291,049 | 473,037,916 |
| 2024-12-10 | 16.8 | 16.86 | 16.46 | 16.5 | -0.48% | 268,277 | 445,279,930 |
| 2024-12-09 | 15.88 | 16.62 | 15.82 | 16.58 | +4.41% | 493,147 | 809,325,684 |
| 2024-12-06 | 15.8 | 15.94 | 15.56 | 15.88 | +0.95% | 238,044 | 375,871,218 |
| 2024-12-05 | 15.74 | 15.85 | 15.6 | 15.73 | -0.44% | 158,871 | 249,599,222 |
| 2024-12-04 | 15.7 | 15.9 | 15.56 | 15.8 | +0.51% | 225,936 | 355,430,987 |
| 2024-12-03 | 15.97 | 16.05 | 15.61 | 15.72 | -1.81% | 379,357 | 596,940,345 |
| 2024-12-02 | 16.1 | 16.19 | 15.9 | 16.01 | -0.87% | 290,271 | 464,426,428 |
| 2024-11-29 | 16.05 | 16.4 | 16 | 16.15 | +0.62% | 271,981 | 441,490,779 |
| 2024-11-28 | 16.51 | 16.55 | 16.03 | 16.05 | -2.85% | 254,310 | 411,713,741 |
| 2024-11-27 | 16.25 | 16.55 | 15.9 | 16.52 | +0.85% | 227,325 | 369,496,016 |
| 2024-11-26 | 16.09 | 16.67 | 15.96 | 16.38 | +2.95% | 380,575 | 623,863,849 |
| 2024-11-25 | 16 | 16.38 | 15.9 | 15.91 | -0.75% | 194,415 | 313,667,598 |
| 2024-11-22 | 16.55 | 16.65 | 15.99 | 16.03 | -3.14% | 241,569 | 391,969,737 |
| 2024-11-21 | 16.65 | 16.72 | 16.36 | 16.55 | -0.42% | 324,914 | 538,605,656 |
| 2024-11-20 | 16.2 | 16.65 | 16.15 | 16.62 | +2.53% | 383,649 | 632,149,652 |
| 2024-11-19 | 15.97 | 16.25 | 15.93 | 16.21 | +1.89% | 247,950 | 399,078,220 |
| 2024-11-18 | 15.79 | 16.52 | 15.72 | 15.91 | +0.95% | 396,095 | 638,971,613 |
| 2024-11-15 | 15.51 | 15.98 | 15.42 | 15.76 | +1.94% | 310,341 | 490,561,857 |
| 2024-11-14 | 15.65 | 15.99 | 15.42 | 15.46 | -1.59% | 333,981 | 527,246,788 |
| 2024-11-13 | 15.5 | 15.82 | 15.47 | 15.71 | +0.9% | 333,316 | 521,198,440 |
| 2024-11-12 | 15.96 | 16.15 | 15.53 | 15.57 | -2.57% | 444,146 | 703,527,457 |
| 2024-11-11 | 16.31 | 16.31 | 15.68 | 15.98 | -2.74% | 395,666 | 630,580,983 |
| 2024-11-08 | 16.8 | 16.8 | 16.33 | 16.43 | -1.38% | 289,002 | 476,035,769 |
| 2024-11-07 | 16.55 | 16.69 | 16.34 | 16.66 | +0.79% | 302,019 | 499,286,040 |
| 2024-11-06 | 16.26 | 16.74 | 16.14 | 16.53 | +1.79% | 448,647 | 743,210,395 |
| 2024-11-05 | 16.25 | 16.32 | 15.94 | 16.24 | +0.87% | 325,779 | 525,761,360 |
| 2024-11-04 | 16.2 | 16.22 | 15.8 | 16.1 | -0.06% | 251,978 | 402,364,247 |
| 2024-11-01 | 15.85 | 16.43 | 15.75 | 16.11 | +1.26% | 327,394 | 527,155,660 |
| 2024-10-31 | 16.03 | 16.21 | 15.75 | 15.91 | -0.75% | 308,369 | 491,925,351 |
| 2024-10-30 | 16.11 | 16.31 | 15.88 | 16.03 | -1.17% | 190,040 | 304,435,995 |
| 2024-10-29 | 16.5 | 16.55 | 16 | 16.22 | -1.22% | 238,690 | 387,020,221 |
| 2024-10-28 | 16.1 | 16.47 | 15.85 | 16.42 | +1.8% | 219,032 | 356,178,800 |
| 2024-10-25 | 16.1 | 16.51 | 15.95 | 16.13 | -0.25% | 184,477 | 298,359,490 |
| 2024-10-24 | 16.1 | 16.21 | 15.85 | 16.17 | -0.74% | 217,663 | 348,368,666 |
| 2024-10-23 | 16.32 | 16.45 | 16.09 | 16.29 | +0.12% | 186,645 | 303,053,606 |
| 2024-10-22 | 15.7 | 16.29 | 15.55 | 16.27 | +4.5% | 392,506 | 629,802,420 |
| 2024-10-21 | 15.8 | 15.9 | 15.28 | 15.57 | -1.08% | 466,187 | 726,180,168 |
| 2024-10-18 | 15.4 | 16.01 | 15.33 | 15.74 | +1.94% | 351,776 | 551,345,875 |
| 2024-10-17 | 15.85 | 15.95 | 15.4 | 15.44 | -1.47% | 247,288 | 385,868,628 |
| 2024-10-16 | 16.08 | 16.15 | 15.56 | 15.67 | -3.27% | 357,024 | 562,365,027 |
| 2024-10-15 | 16.73 | 16.84 | 16.17 | 16.2 | -3.86% | 300,778 | 493,933,575 |
| 2024-10-14 | 16.81 | 17 | 16.65 | 16.85 | +0.24% | 365,951 | 615,015,912 |
| 2024-10-11 | 17.3 | 17.35 | 16.66 | 16.81 | -2.49% | 259,059 | 440,372,799 |
| 2024-10-10 | 16.47 | 17.61 | 16.47 | 17.24 | +4.36% | 529,743 | 907,363,847 |
| 2024-10-09 | 17.3 | 17.31 | 16.3 | 16.52 | -5.87% | 562,404 | 945,921,241 |
| 2024-10-08 | 19 | 19.07 | 17.3 | 17.55 | +1.15% | 1,058,594 | 1,888,527,258 |
| 2024-09-30 | 17.17 | 17.5 | 16.65 | 17.35 | +6.05% | 686,596 | 1,170,263,470 |
| 2024-09-27 | 15.92 | 16.87 | 15.88 | 16.36 | +3.22% | 249,310 | 405,277,093 |
| 2024-09-26 | 15.81 | 15.96 | 15.71 | 15.85 | +0.19% | 307,122 | 486,089,724 |
| 2024-09-25 | 15.7 | 16.05 | 15.7 | 15.82 | +1.61% | 258,387 | 409,985,712 |
| 2024-09-24 | 14.89 | 15.6 | 14.79 | 15.57 | +6.06% | 306,197 | 466,867,838 |
| 2024-09-23 | 14.73 | 14.83 | 14.55 | 14.68 | -0.27% | 123,215 | 181,475,666 |
| 2024-09-20 | 14.76 | 14.78 | 14.33 | 14.72 | -0.2% | 194,234 | 283,672,472 |
| 2024-09-19 | 14.73 | 14.9 | 14.35 | 14.75 | +0.82% | 185,959 | 273,324,379 |
| 2024-09-18 | 14.46 | 14.69 | 14.46 | 14.63 | +1.25% | 135,121 | 197,456,314 |
| 2024-09-13 | 14.43 | 14.59 | 14.18 | 14.45 | +0.35% | 160,715 | 232,182,120 |
| 2024-09-12 | 14.27 | 14.55 | 14.11 | 14.4 | +1.41% | 187,827 | 269,712,117 |
| 2024-09-11 | 14.25 | 14.25 | 14.03 | 14.2 | -0.84% | 169,248 | 239,264,881 |
| 2024-09-10 | 14.29 | 14.45 | 14.19 | 14.32 | -0.21% | 128,629 | 184,439,965 |
| 2024-09-09 | 14.36 | 14.52 | 14.1 | 14.35 | -0.35% | 186,684 | 267,115,432 |
| 2024-09-06 | 14.6 | 14.77 | 14.38 | 14.4 | -2.17% | 164,766 | 239,387,465 |
| 2024-09-05 | 15.07 | 15.18 | 14.62 | 14.72 | -2.19% | 183,738 | 271,762,513 |
| 2024-09-04 | 15.29 | 15.39 | 15 | 15.05 | -2.84% | 204,425 | 308,636,057 |
| 2024-09-03 | 15.18 | 15.5 | 15.17 | 15.49 | +2.04% | 176,112 | 271,018,557 |
| 2024-09-02 | 15.15 | 15.38 | 14.96 | 15.18 | -0.33% | 193,204 | 293,146,574 |
| 2024-08-30 | 15.19 | 15.49 | 14.88 | 15.23 | 0% | 266,317 | 405,468,501 |
| 2024-08-29 | 15.04 | 15.31 | 14.89 | 15.23 | +0.59% | 110,640 | 167,318,663 |
| 2024-08-28 | 15.19 | 15.37 | 15.06 | 15.14 | -1.11% | 114,516 | 173,751,984 |
| 2024-08-27 | 15.2 | 15.49 | 15.18 | 15.31 | +0.33% | 148,198 | 227,613,810 |
| 2024-08-26 | 15.39 | 15.39 | 15.18 | 15.26 | -0.07% | 121,180 | 184,999,920 |
| 2024-08-23 | 15 | 15.34 | 15 | 15.27 | +1.19% | 124,697 | 189,777,663 |
| 2024-08-22 | 15 | 15.16 | 14.66 | 15.09 | +0.47% | 159,989 | 239,910,203 |
| 2024-08-21 | 15.01 | 15.18 | 14.87 | 15.02 | -0.33% | 101,886 | 153,362,468 |
| 2024-08-20 | 15.3 | 15.4 | 14.99 | 15.07 | -1.63% | 175,695 | 265,024,360 |
| 2024-08-19 | 15.34 | 15.67 | 15.25 | 15.32 | -0.52% | 197,610 | 304,964,884 |
| 2024-08-16 | 15.58 | 15.59 | 15.25 | 15.4 | -0.77% | 154,006 | 236,908,506 |
| 2024-08-15 | 15.16 | 15.77 | 15.03 | 15.52 | +2.85% | 282,706 | 438,780,646 |
| 2024-08-14 | 15.3 | 15.35 | 15.02 | 15.09 | -1.69% | 160,598 | 242,942,136 |
| 2024-08-13 | 15.25 | 15.46 | 14.99 | 15.35 | +0.66% | 253,356 | 386,324,942 |
| 2024-08-12 | 15.34 | 15.51 | 15.19 | 15.25 | -0.59% | 222,230 | 340,563,229 |
| 2024-08-09 | 14.88 | 15.59 | 14.82 | 15.34 | +4.78% | 338,123 | 520,021,266 |
| 2024-08-08 | 15.14 | 15.16 | 14.58 | 14.64 | -3.56% | 249,868 | 369,191,321 |
| 2024-08-07 | 14.85 | 15.28 | 14.73 | 15.18 | +2.22% | 239,955 | 362,404,173 |
| 2024-08-06 | 14.52 | 14.88 | 14.52 | 14.85 | +2.98% | 221,358 | 326,093,339 |
| 2024-08-05 | 14.49 | 14.69 | 14.28 | 14.42 | -0.83% | 242,797 | 350,508,744 |
| 2024-08-02 | 14.88 | 14.88 | 14.44 | 14.54 | -2.48% | 210,976 | 307,613,750 |
| 2024-08-01 | 15.17 | 15.44 | 14.88 | 14.91 | -0.8% | 227,895 | 343,345,189 |
| 2024-07-31 | 14.81 | 15.12 | 14.47 | 15.03 | +2.87% | 298,872 | 444,535,262 |
| 2024-07-30 | 15.38 | 15.38 | 14.51 | 14.61 | -4.76% | 280,271 | 413,202,050 |
| 2024-07-29 | 15.46 | 15.57 | 14.95 | 15.34 | +0.52% | 257,175 | 393,095,238 |
| 2024-07-26 | 15.2 | 15.34 | 15.05 | 15.26 | +1.4% | 184,270 | 279,940,957 |
| 2024-07-25 | 15.81 | 15.86 | 14.85 | 15.05 | -5.29% | 419,379 | 636,957,307 |
| 2024-07-24 | 16.18 | 16.2 | 15.63 | 15.89 | -2.46% | 219,661 | 348,706,016 |
| 2024-07-23 | 17.2 | 17.29 | 16.28 | 16.29 | -5.78% | 292,906 | 486,741,618 |
| 2024-07-22 | 17.57 | 17.63 | 17.17 | 17.29 | -1.76% | 180,706 | 312,805,680 |
| 2024-07-19 | 17.45 | 17.68 | 17.16 | 17.6 | +1.03% | 156,122 | 273,313,907 |
| 2024-07-18 | 17.19 | 17.44 | 16.91 | 17.42 | +1.46% | 130,304 | 224,481,351 |
| 2024-07-17 | 17.38 | 17.43 | 16.9 | 17.17 | -1.66% | 176,293 | 301,471,715 |
| 2024-07-16 | 17.51 | 17.6 | 17.37 | 17.46 | -0.29% | 101,502 | 177,214,292 |
| 2024-07-15 | 17.45 | 17.63 | 17.35 | 17.51 | +0.34% | 127,884 | 223,346,408 |
| 2024-07-12 | 17.81 | 17.86 | 17.38 | 17.45 | -2.19% | 169,805 | 297,391,488 |
| 2024-07-11 | 17.35 | 17.94 | 17.18 | 17.84 | +3.48% | 206,665 | 364,882,745 |
| 2024-07-10 | 17.53 | 17.65 | 17.12 | 17.24 | -1.88% | 123,151 | 213,207,767 |
| 2024-07-09 | 17.32 | 17.61 | 17.1 | 17.57 | +1.44% | 151,844 | 264,732,673 |
| 2024-07-08 | 17.4 | 17.59 | 17.25 | 17.32 | -0.23% | 149,611 | 260,666,307 |
| 2024-07-05 | 17.32 | 17.42 | 17.07 | 17.36 | +0.23% | 126,539 | 217,731,251 |
| 2024-07-04 | 17.34 | 17.51 | 17.25 | 17.32 | -0.12% | 104,975 | 182,189,826 |
| 2024-07-03 | 17.51 | 17.62 | 17.23 | 17.34 | -0.86% | 107,276 | 185,934,201 |
| 2024-07-02 | 17.5 | 17.69 | 17.37 | 17.49 | -0.46% | 133,098 | 232,733,095 |
| 2024-07-01 | 17.33 | 17.58 | 17.17 | 17.57 | +1.38% | 205,560 | 358,312,411 |
| 2024-06-28 | 16.92 | 17.53 | 16.85 | 17.33 | +3.03% | 340,119 | 589,127,465 |
| 2024-06-27 | 16.89 | 17.02 | 16.75 | 16.82 | -0.71% | 161,416 | 272,546,923 |
| 2024-06-26 | 16.83 | 16.99 | 16.75 | 16.94 | +0.53% | 129,867 | 219,064,124 |
| 2024-06-25 | 16.83 | 17.03 | 16.75 | 16.85 | +0.12% | 218,831 | 369,485,695 |
| 2024-06-24 | 16.27 | 16.92 | 16.25 | 16.83 | +3.06% | 271,286 | 453,445,091 |
| 2024-06-21 | 17 | 17.01 | 16.3 | 16.33 | -3.94% | 289,728 | 479,836,184 |
| 2024-06-20 | 16.59 | 17.02 | 16.51 | 17 | +2.47% | 247,585 | 418,907,945 |
| 2024-06-19 | 16.51 | 16.81 | 16.44 | 16.59 | +0.36% | 142,903 | 237,331,604 |
| 2024-06-18 | 16.33 | 16.66 | 16.26 | 16.53 | +1.41% | 118,685 | 195,229,230 |
| 2024-06-17 | 16.36 | 16.61 | 16.28 | 16.3 | -1.45% | 104,100 | 170,559,313 |
| 2024-06-14 | 16.31 | 16.58 | 16.28 | 16.54 | +0.85% | 90,085 | 148,184,672 |
| 2024-06-13 | 16.29 | 16.5 | 16.22 | 16.4 | +0.68% | 123,603 | 202,554,642 |
| 2024-06-12 | 16.59 | 16.59 | 16.2 | 16.29 | -1.21% | 153,601 | 250,417,518 |
| 2024-06-11 | 16.27 | 16.55 | 16.23 | 16.49 | +0.73% | 143,900 | 235,660,958 |
| 2024-06-07 | 16.7 | 16.73 | 16.23 | 16.37 | -1.68% | 219,950 | 361,098,502 |
| 2024-06-06 | 16.37 | 16.75 | 16.25 | 16.65 | +2.02% | 168,387 | 279,397,648 |
| 2024-06-05 | 16.3 | 16.51 | 16.22 | 16.32 | -0.06% | 124,976 | 204,323,717 |
| 2024-06-04 | 16.35 | 16.46 | 16.17 | 16.33 | -0.18% | 142,484 | 232,365,288 |
| 2024-06-03 | 16.42 | 16.49 | 16.21 | 16.36 | -0.37% | 197,606 | 322,976,718 |
| 2024-05-31 | 16.65 | 16.83 | 16.42 | 16.42 | -1.14% | 159,970 | 265,441,133 |
| 2024-05-30 | 16.63 | 17.11 | 16.55 | 16.61 | -0.12% | 213,230 | 359,196,180 |
| 2024-05-29 | 16.8 | 16.83 | 16.56 | 16.63 | -1.07% | 146,412 | 243,895,169 |
| 2024-05-28 | 16.63 | 16.99 | 16.63 | 16.81 | +0.72% | 161,396 | 272,222,512 |
| 2024-05-27 | 16.58 | 16.76 | 16.52 | 16.69 | +0.42% | 116,738 | 194,402,700 |
| 2024-05-24 | 16.51 | 16.75 | 16.47 | 16.62 | +0.67% | 118,148 | 196,768,550 |
| 2024-05-23 | 16.59 | 16.7 | 16.46 | 16.51 | -1.08% | 109,809 | 182,163,774 |
| 2024-05-22 | 16.66 | 16.89 | 16.65 | 16.69 | +0.36% | 123,986 | 207,659,714 |
| 2024-05-21 | 16.95 | 17.01 | 16.57 | 16.63 | -2.18% | 139,869 | 234,262,031 |
| 2024-05-20 | 17.05 | 17.32 | 16.84 | 17 | +0.06% | 142,348 | 241,692,437 |
| 2024-05-17 | 16.69 | 17.03 | 16.69 | 16.99 | +1.74% | 131,967 | 222,370,930 |
| 2024-05-16 | 16.79 | 16.97 | 16.56 | 16.7 | -0.6% | 171,616 | 286,582,193 |
| 2024-05-15 | 16.68 | 16.95 | 16.54 | 16.8 | +0.3% | 140,672 | 235,893,787 |
| 2024-05-14 | 16.9 | 16.94 | 16.64 | 16.75 | -0.65% | 169,054 | 283,723,070 |
| 2024-05-13 | 17.02 | 17.18 | 16.77 | 16.86 | -1.29% | 181,963 | 307,729,151 |
| 2024-05-10 | 17.18 | 17.34 | 17.05 | 17.08 | -0.52% | 94,755 | 162,582,829 |
| 2024-05-09 | 17.36 | 17.36 | 16.97 | 17.17 | -0.64% | 237,118 | 405,423,623 |
| 2024-05-08 | 17.2 | 17.6 | 17.2 | 17.28 | -0.06% | 152,854 | 265,732,614 |
| 2024-05-07 | 16.98 | 17.55 | 16.98 | 17.29 | +1.23% | 344,369 | 599,244,796 |
| 2024-05-06 | 16.65 | 17.1 | 16.5 | 17.08 | +2.95% | 309,715 | 521,460,857 |
| 2024-04-30 | 16.51 | 16.96 | 16.51 | 16.59 | +0.18% | 227,448 | 381,661,760 |
| 2024-04-29 | 16.66 | 16.75 | 16.44 | 16.56 | -0.66% | 230,564 | 383,544,271 |
| 2024-04-26 | 16.05 | 16.77 | 16.05 | 16.67 | +1.21% | 332,161 | 547,350,049 |
| 2024-04-25 | 16.46 | 16.65 | 16.43 | 16.47 | -0.24% | 143,296 | 236,755,546 |
| 2024-04-24 | 16.5 | 16.68 | 16.36 | 16.51 | -0.12% | 145,756 | 240,386,900 |
| 2024-04-23 | 16.66 | 16.84 | 16.23 | 16.53 | -1.37% | 255,963 | 421,681,981 |
| 2024-04-22 | 16.99 | 17 | 16.61 | 16.76 | -1.35% | 208,409 | 350,408,715 |
| 2024-04-19 | 16.51 | 17.02 | 16.46 | 16.99 | +2.78% | 338,757 | 571,656,941 |
| 2024-04-18 | 16.8 | 17.06 | 16.1 | 16.53 | -2.36% | 493,528 | 817,796,760 |
| 2024-04-17 | 16.85 | 17.05 | 16.58 | 16.93 | +0.24% | 245,232 | 411,507,458 |
| 2024-04-16 | 17.09 | 17.28 | 16.86 | 16.89 | -1.63% | 197,790 | 337,930,914 |
| 2024-04-15 | 16.83 | 17.33 | 16.8 | 17.17 | +1.6% | 307,808 | 527,274,562 |
| 2024-04-12 | 16.81 | 17.02 | 16.73 | 16.9 | +0.36% | 169,897 | 286,884,258 |
| 2024-04-11 | 16.55 | 16.95 | 16.53 | 16.84 | +1.08% | 183,412 | 308,217,727 |
| 2024-04-10 | 16.61 | 16.88 | 16.5 | 16.66 | +0.3% | 235,562 | 392,967,813 |
| 2024-04-09 | 16.8 | 16.94 | 16.46 | 16.61 | -1.6% | 254,361 | 422,850,084 |
| 2024-04-08 | 16.8 | 17.13 | 16.77 | 16.88 | -0.3% | 198,154 | 335,980,756 |
| 2024-04-03 | 16.91 | 17.1 | 16.72 | 16.93 | +0.24% | 196,943 | 331,831,617 |
| 2024-04-02 | 16.87 | 17.24 | 16.71 | 16.89 | +0.3% | 294,018 | 496,741,106 |
| 2024-04-01 | 16.38 | 17.25 | 16.38 | 16.84 | +3% | 444,218 | 753,122,468 |
| 2024-03-29 | 15.64 | 16.4 | 15.63 | 16.35 | +4.34% | 369,315 | 596,885,371 |
| 2024-03-28 | 15.51 | 15.8 | 15.44 | 15.67 | +1.03% | 136,896 | 213,833,477 |
| 2024-03-27 | 15.72 | 15.74 | 15.47 | 15.51 | -1.15% | 146,073 | 227,752,728 |
| 2024-03-26 | 15.75 | 15.82 | 15.6 | 15.69 | -0.32% | 176,239 | 276,710,056 |
| 2024-03-25 | 15.72 | 15.92 | 15.56 | 15.74 | +0.13% | 186,329 | 293,933,746 |
| 2024-03-22 | 15.7 | 15.95 | 15.6 | 15.72 | +0.77% | 198,452 | 313,243,679 |
| 2024-03-21 | 15.88 | 15.94 | 15.51 | 15.6 | -1.52% | 151,729 | 237,494,158 |
| 2024-03-20 | 15.49 | 15.85 | 15.49 | 15.84 | +1.54% | 140,159 | 220,171,331 |
| 2024-03-19 | 15.36 | 15.88 | 15.36 | 15.6 | +1.23% | 279,892 | 439,323,611 |
| 2024-03-18 | 15.31 | 15.45 | 15.24 | 15.41 | +0.59% | 181,270 | 278,669,522 |
| 2024-03-15 | 15.24 | 15.38 | 15.05 | 15.32 | +0.79% | 151,449 | 230,753,879 |
| 2024-03-14 | 15.39 | 15.51 | 15.07 | 15.2 | -0.33% | 166,609 | 254,799,780 |
| 2024-03-13 | 15.3 | 15.3 | 15.06 | 15.25 | 0% | 139,872 | 212,568,846 |
| 2024-03-12 | 15.25 | 15.3 | 15.05 | 15.25 | +0.86% | 210,558 | 320,031,305 |
| 2024-03-11 | 15.65 | 15.65 | 15.06 | 15.12 | -3.01% | 207,095 | 315,469,266 |
| 2024-03-08 | 15.46 | 15.7 | 15.41 | 15.59 | +1.43% | 203,274 | 316,625,735 |
| 2024-03-07 | 15.38 | 15.54 | 15.32 | 15.37 | +0.33% | 136,361 | 210,344,199 |
| 2024-03-06 | 15.37 | 15.43 | 15.3 | 15.32 | -0.33% | 96,028 | 147,559,109 |
| 2024-03-05 | 15.27 | 15.45 | 15.15 | 15.37 | +0.59% | 171,900 | 263,391,008 |
| 2024-03-04 | 15.26 | 15.43 | 15.2 | 15.28 | +0.13% | 175,598 | 269,094,499 |
| 2024-03-01 | 15.29 | 15.49 | 15.24 | 15.26 | -0.07% | 108,086 | 165,761,796 |
| 2024-02-29 | 15.01 | 15.29 | 14.97 | 15.27 | +1.33% | 127,411 | 193,313,555 |
| 2024-02-28 | 15.25 | 15.4 | 15.05 | 15.07 | -1.25% | 187,185 | 284,366,638 |
| 2024-02-27 | 14.84 | 15.3 | 14.75 | 15.26 | +2.83% | 254,510 | 384,169,252 |
| 2024-02-26 | 14.8 | 15.03 | 14.75 | 14.84 | +0.27% | 194,414 | 289,983,915 |
| 2024-02-23 | 14.74 | 14.88 | 14.54 | 14.8 | +0.48% | 139,660 | 206,702,385 |
| 2024-02-22 | 14.56 | 14.85 | 14.5 | 14.73 | +1.52% | 173,087 | 255,009,978 |
| 2024-02-21 | 14.53 | 14.75 | 14.29 | 14.51 | -0.48% | 196,592 | 285,855,367 |
| 2024-02-20 | 14.5 | 14.6 | 14.35 | 14.58 | +0.55% | 138,545 | 201,008,573 |
| 2024-02-19 | 14.21 | 14.5 | 14.15 | 14.5 | +2.76% | 236,062 | 339,368,800 |
| 2024-02-08 | 13.81 | 14.25 | 13.81 | 14.11 | +1.07% | 251,375 | 354,689,464 |
| 2024-02-07 | 13.95 | 14.15 | 13.71 | 13.96 | +0.14% | 310,973 | 433,493,626 |
| 2024-02-06 | 13.16 | 14.02 | 13.14 | 13.94 | +5.93% | 292,607 | 400,424,662 |
| 2024-02-05 | 13.13 | 13.38 | 12.84 | 13.16 | -0.75% | 291,565 | 382,184,656 |
| 2024-02-02 | 13.43 | 13.58 | 12.88 | 13.26 | -0.82% | 236,856 | 314,657,064 |
| 2024-02-01 | 13.35 | 13.58 | 13.23 | 13.37 | +0.22% | 202,002 | 270,618,077 |
| 2024-01-31 | 13.42 | 13.5 | 13.13 | 13.34 | -0.82% | 163,725 | 218,003,887 |
| 2024-01-30 | 13.73 | 13.8 | 13.4 | 13.45 | -2.18% | 158,195 | 214,807,562 |
| 2024-01-29 | 13.95 | 14.05 | 13.75 | 13.75 | -1.43% | 143,989 | 199,320,519 |
| 2024-01-26 | 14.15 | 14.26 | 13.94 | 13.95 | -1.48% | 161,795 | 227,450,080 |
| 2024-01-25 | 13.79 | 14.17 | 13.75 | 14.16 | +2.61% | 209,316 | 292,166,333 |
| 2024-01-24 | 13.75 | 13.94 | 13.55 | 13.8 | +0.44% | 167,743 | 231,010,641 |
| 2024-01-23 | 13.58 | 13.82 | 13.4 | 13.74 | +1.03% | 166,903 | 226,768,777 |
| 2024-01-22 | 14.1 | 14.15 | 13.5 | 13.6 | -3.55% | 170,564 | 235,828,674 |
| 2024-01-19 | 14.15 | 14.28 | 14.01 | 14.1 | -0.07% | 124,721 | 176,482,519 |
| 2024-01-18 | 14.22 | 14.26 | 13.6 | 14.11 | -0.91% | 260,150 | 361,449,379 |
| 2024-01-17 | 14.48 | 14.48 | 14.24 | 14.24 | -1.79% | 104,049 | 149,510,033 |
| 2024-01-16 | 14.45 | 14.56 | 14.34 | 14.5 | +0.62% | 111,063 | 160,705,766 |
| 2024-01-15 | 14.52 | 14.58 | 14.36 | 14.41 | -0.83% | 97,470 | 140,999,258 |
| 2024-01-12 | 14.24 | 14.63 | 14.23 | 14.53 | +1.96% | 144,891 | 210,070,612 |
| 2024-01-11 | 14.42 | 14.51 | 14.19 | 14.25 | -2.2% | 274,987 | 393,516,515 |
| 2024-01-10 | 14.52 | 14.72 | 14.46 | 14.57 | +0.14% | 148,216 | 215,979,437 |
| 2024-01-09 | 14.6 | 14.77 | 14.4 | 14.55 | -0.34% | 171,363 | 249,335,480 |
| 2024-01-08 | 14.57 | 14.69 | 14.41 | 14.6 | 0% | 236,877 | 344,632,119 |
| 2024-01-05 | 14.72 | 14.81 | 14.5 | 14.6 | -0.88% | 147,789 | 216,685,645 |
| 2024-01-04 | 15 | 15 | 14.65 | 14.73 | -1.73% | 165,365 | 243,762,357 |
| 2024-01-03 | 14.83 | 15.05 | 14.8 | 14.99 | +1.08% | 196,045 | 293,450,086 |
| 2024-01-02 | 14.8 | 15 | 14.72 | 14.83 | +0.41% | 172,747 | 257,254,180 |
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：