股票概览
16
+2.24%
+0.35
15.64
开盘价
16.15
最高价
15.53
最低价
58,750
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
15.71
MA10 (10日均线)
15.89
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 | 15.64 | 16.15 | 15.53 | 16 | +2.24% | 58,750 | 92,899,038 |
| 2024-12-30 | 15.82 | 15.85 | 15.56 | 15.65 | -0.95% | 16,527 | 25,877,845 |
| 2024-12-27 | 15.61 | 15.82 | 15.56 | 15.8 | +1.28% | 18,883 | 29,697,644 |
| 2024-12-26 | 15.55 | 15.67 | 15.5 | 15.6 | +0.26% | 14,160 | 22,108,411 |
| 2024-12-25 | 15.7 | 15.74 | 15.49 | 15.56 | -0.7% | 16,496 | 25,672,075 |
| 2024-12-24 | 15.54 | 15.7 | 15.49 | 15.67 | +0.84% | 14,309 | 22,337,293 |
| 2024-12-23 | 15.82 | 15.86 | 15.51 | 15.54 | -1.65% | 23,094 | 36,149,999 |
| 2024-12-20 | 15.64 | 15.87 | 15.64 | 15.8 | +0.45% | 16,590 | 26,215,418 |
| 2024-12-19 | 15.61 | 15.77 | 15.47 | 15.73 | +0.06% | 24,513 | 38,246,497 |
| 2024-12-18 | 15.7 | 15.82 | 15.66 | 15.72 | +0.19% | 19,656 | 30,946,269 |
| 2024-12-17 | 16.06 | 16.07 | 15.67 | 15.69 | -2% | 31,686 | 50,120,313 |
| 2024-12-16 | 16.1 | 16.25 | 15.98 | 16.01 | -0.37% | 26,378 | 42,511,618 |
| 2024-12-13 | 16.34 | 16.4 | 16.05 | 16.07 | -2.13% | 34,567 | 56,031,874 |
| 2024-12-12 | 16.21 | 16.45 | 16.15 | 16.42 | +1.3% | 36,150 | 59,114,326 |
| 2024-12-11 | 16.18 | 16.24 | 16.11 | 16.21 | +0.5% | 22,397 | 36,281,175 |
| 2024-12-10 | 16.5 | 16.5 | 16.1 | 16.13 | +0.44% | 39,564 | 64,133,814 |
| 2024-12-09 | 16.09 | 16.24 | 16 | 16.06 | -0.06% | 33,832 | 54,525,843 |
| 2024-12-06 | 15.99 | 16.13 | 15.91 | 16.07 | +0.56% | 20,459 | 32,826,262 |
| 2024-12-05 | 15.97 | 16.05 | 15.92 | 15.98 | -0.19% | 15,974 | 25,548,690 |
| 2024-12-04 | 16.24 | 16.24 | 15.96 | 16.01 | -1.54% | 24,564 | 39,538,939 |
| 2024-12-03 | 16.25 | 16.31 | 16.16 | 16.26 | -0.18% | 19,603 | 31,821,231 |
| 2024-12-02 | 16.17 | 16.35 | 16.1 | 16.29 | +0.74% | 26,312 | 42,745,042 |
| 2024-11-29 | 16 | 16.2 | 15.98 | 16.17 | +1% | 23,722 | 38,261,758 |
| 2024-11-28 | 16.09 | 16.17 | 16 | 16.01 | -0.56% | 17,370 | 27,952,412 |
| 2024-11-27 | 15.85 | 16.11 | 15.64 | 16.1 | +1.19% | 24,398 | 38,727,231 |
| 2024-11-26 | 15.74 | 16.06 | 15.74 | 15.91 | +0.51% | 24,609 | 39,278,615 |
| 2024-11-25 | 15.71 | 15.93 | 15.65 | 15.83 | +0.83% | 24,752 | 39,095,468 |
| 2024-11-22 | 16.24 | 16.33 | 15.69 | 15.7 | -3.5% | 32,159 | 51,354,795 |
| 2024-11-21 | 16.17 | 16.31 | 16.1 | 16.27 | +0.43% | 27,014 | 43,792,142 |
| 2024-11-20 | 16.06 | 16.32 | 16.06 | 16.2 | +0.43% | 25,812 | 41,870,339 |
| 2024-11-19 | 15.85 | 16.13 | 15.85 | 16.13 | +1.83% | 25,664 | 41,181,677 |
| 2024-11-18 | 16.18 | 16.22 | 15.81 | 15.84 | -1.31% | 34,028 | 54,453,218 |
| 2024-11-15 | 16.24 | 16.45 | 16.05 | 16.05 | -2.31% | 29,471 | 47,946,198 |
| 2024-11-14 | 16.72 | 16.76 | 16.37 | 16.43 | -1.97% | 32,837 | 54,313,503 |
| 2024-11-13 | 16.79 | 16.9 | 16.42 | 16.76 | -0.18% | 39,761 | 66,311,183 |
| 2024-11-12 | 16.85 | 17.11 | 16.7 | 16.79 | -0.18% | 58,860 | 99,587,074 |
| 2024-11-11 | 16.35 | 16.86 | 16.3 | 16.82 | +2.62% | 54,069 | 89,557,997 |
| 2024-11-08 | 16.5 | 16.58 | 16.26 | 16.39 | -0.06% | 55,188 | 90,552,712 |
| 2024-11-07 | 16.11 | 16.4 | 16.01 | 16.4 | +1.74% | 51,386 | 83,631,081 |
| 2024-11-06 | 16.13 | 16.33 | 16.03 | 16.12 | +0.06% | 58,562 | 94,667,027 |
| 2024-11-05 | 16.13 | 16.13 | 15.93 | 16.11 | +0.25% | 51,806 | 83,091,678 |
| 2024-11-04 | 15.75 | 16.07 | 15.69 | 16.07 | +2.42% | 47,576 | 75,675,268 |
| 2024-11-01 | 15.69 | 15.85 | 15.55 | 15.69 | -0.19% | 40,622 | 63,845,866 |
| 2024-10-31 | 15.73 | 15.85 | 15.64 | 15.72 | -0.44% | 41,560 | 65,366,527 |
| 2024-10-30 | 15.92 | 16.01 | 15.66 | 15.79 | -0.75% | 38,210 | 60,367,786 |
| 2024-10-29 | 16.36 | 16.43 | 15.9 | 15.91 | -2.09% | 47,801 | 76,893,335 |
| 2024-10-28 | 16.18 | 16.42 | 16.08 | 16.25 | +0.06% | 59,580 | 96,865,782 |
| 2024-10-25 | 16.28 | 16.28 | 15.7 | 16.24 | -2.17% | 83,988 | 134,814,871 |
| 2024-10-24 | 16.4 | 16.75 | 16.4 | 16.6 | +0.36% | 26,949 | 44,696,247 |
| 2024-10-23 | 16.63 | 16.66 | 16.4 | 16.54 | +0.43% | 39,135 | 64,766,286 |
| 2024-10-22 | 16.22 | 16.54 | 16.21 | 16.47 | +1.17% | 32,894 | 53,922,645 |
| 2024-10-21 | 16.4 | 16.44 | 16.15 | 16.28 | +0.12% | 40,529 | 65,979,184 |
| 2024-10-18 | 15.88 | 16.48 | 15.88 | 16.26 | +1.82% | 43,689 | 70,797,809 |
| 2024-10-17 | 16.17 | 16.28 | 15.96 | 15.97 | -0.81% | 26,654 | 42,885,173 |
| 2024-10-16 | 15.75 | 16.39 | 15.75 | 16.1 | +1.32% | 46,596 | 75,025,878 |
| 2024-10-15 | 16.05 | 16.18 | 15.86 | 15.89 | -0.87% | 29,173 | 46,641,225 |
| 2024-10-14 | 15.89 | 16.05 | 15.63 | 16.03 | +0.88% | 37,278 | 59,128,166 |
| 2024-10-11 | 16.3 | 16.36 | 15.82 | 15.89 | -2.22% | 42,603 | 68,218,076 |
| 2024-10-10 | 16.23 | 16.89 | 16.17 | 16.25 | +0.43% | 51,323 | 84,509,574 |
| 2024-10-09 | 17.19 | 17.37 | 16.16 | 16.18 | -7.54% | 74,648 | 124,299,043 |
| 2024-10-08 | 18.6 | 18.6 | 16.92 | 17.5 | +3.06% | 104,196 | 183,835,906 |
| 2024-09-30 | 16.68 | 17.15 | 16.29 | 16.98 | +7.2% | 95,674 | 160,421,178 |
| 2024-09-27 | 15.46 | 15.96 | 15.4 | 15.84 | +3.66% | 29,647 | 46,434,106 |
| 2024-09-26 | 15.06 | 15.28 | 14.9 | 15.28 | +1.6% | 30,690 | 46,252,733 |
| 2024-09-25 | 15 | 15.24 | 14.82 | 15.04 | +1.48% | 24,366 | 36,817,104 |
| 2024-09-24 | 14.51 | 14.83 | 14.41 | 14.82 | +2.85% | 18,511 | 27,040,141 |
| 2024-09-23 | 14.45 | 14.58 | 14.37 | 14.41 | +0.07% | 10,629 | 15,368,597 |
| 2024-09-20 | 14.59 | 14.59 | 14.3 | 14.4 | -1.23% | 12,815 | 18,463,469 |
| 2024-09-19 | 14.36 | 14.68 | 14.35 | 14.58 | +1.46% | 13,567 | 19,716,955 |
| 2024-09-18 | 14.48 | 14.53 | 14.22 | 14.37 | -1.17% | 16,937 | 24,310,458 |
| 2024-09-13 | 14.55 | 14.77 | 14.49 | 14.54 | -0.21% | 16,793 | 24,552,032 |
| 2024-09-12 | 15.02 | 15.02 | 14.55 | 14.57 | -2.28% | 24,072 | 35,435,628 |
| 2024-09-11 | 14.87 | 14.99 | 14.82 | 14.91 | -0.13% | 13,181 | 19,661,115 |
| 2024-09-10 | 14.97 | 15.02 | 14.79 | 14.93 | -0.4% | 17,391 | 25,893,389 |
| 2024-09-09 | 14.93 | 15.11 | 14.91 | 14.99 | -0.4% | 15,008 | 22,525,777 |
| 2024-09-06 | 15.23 | 15.31 | 15.02 | 15.05 | -1.38% | 15,526 | 23,543,874 |
| 2024-09-05 | 15.19 | 15.3 | 15.12 | 15.26 | +1.13% | 20,427 | 31,144,065 |
| 2024-09-04 | 15.1 | 15.3 | 15.03 | 15.09 | -0.33% | 22,898 | 34,726,550 |
| 2024-09-03 | 14.82 | 15.22 | 14.78 | 15.14 | +1.82% | 36,326 | 54,985,075 |
| 2024-09-02 | 14.8 | 14.99 | 14.71 | 14.87 | +0.27% | 37,158 | 55,275,843 |
| 2024-08-30 | 15.2 | 15.2 | 14.8 | 14.83 | -1.98% | 46,598 | 69,527,123 |
| 2024-08-29 | 15.01 | 15.15 | 14.87 | 15.13 | +0.8% | 23,136 | 34,845,573 |
| 2024-08-28 | 15.05 | 15.17 | 14.95 | 15.01 | -0.6% | 19,020 | 28,646,336 |
| 2024-08-27 | 14.96 | 15.2 | 14.94 | 15.1 | +0.47% | 20,899 | 31,593,363 |
| 2024-08-26 | 14.87 | 15.07 | 14.74 | 15.03 | +1.28% | 21,934 | 32,770,913 |
| 2024-08-23 | 14.68 | 14.9 | 14.67 | 14.84 | +0.41% | 25,007 | 36,974,046 |
| 2024-08-22 | 14.9 | 14.96 | 14.66 | 14.78 | -1.34% | 34,270 | 50,584,914 |
| 2024-08-21 | 15.03 | 15.14 | 14.74 | 14.98 | -0.2% | 27,032 | 40,624,406 |
| 2024-08-20 | 15.07 | 15.23 | 14.95 | 15.01 | -0.4% | 34,638 | 52,236,734 |
| 2024-08-19 | 15.22 | 15.3 | 15.02 | 15.07 | -0.92% | 35,204 | 53,231,824 |
| 2024-08-16 | 14.87 | 15.29 | 14.83 | 15.21 | +2.36% | 51,493 | 77,825,322 |
| 2024-08-15 | 14.97 | 15.08 | 14.82 | 14.86 | +0.54% | 41,093 | 61,351,012 |
| 2024-08-14 | 14.96 | 14.97 | 14.74 | 14.78 | -1.07% | 19,135 | 28,341,020 |
| 2024-08-13 | 14.87 | 14.94 | 14.76 | 14.94 | +0.61% | 24,980 | 37,130,087 |
| 2024-08-12 | 14.73 | 15 | 14.67 | 14.85 | +0.68% | 26,625 | 39,604,019 |
| 2024-08-09 | 14.88 | 14.94 | 14.72 | 14.75 | -0.74% | 23,909 | 35,405,794 |
| 2024-08-08 | 14.7 | 14.93 | 14.69 | 14.86 | +0.54% | 25,413 | 37,778,357 |
| 2024-08-07 | 14.77 | 14.91 | 14.6 | 14.78 | +0.07% | 27,989 | 41,371,077 |
| 2024-08-06 | 14.48 | 14.78 | 14.44 | 14.77 | +2.78% | 34,860 | 51,116,163 |
| 2024-08-05 | 14.58 | 14.79 | 14.34 | 14.37 | -1.3% | 37,443 | 54,649,382 |
| 2024-08-02 | 14.33 | 14.73 | 14.33 | 14.56 | +1.11% | 37,360 | 54,573,776 |
| 2024-08-01 | 14.27 | 14.47 | 14.24 | 14.4 | +0.91% | 26,406 | 38,031,940 |
| 2024-07-31 | 13.95 | 14.33 | 13.89 | 14.27 | +2.37% | 24,313 | 34,512,625 |
| 2024-07-30 | 13.91 | 13.96 | 13.74 | 13.94 | +0.29% | 12,164 | 16,853,019 |
| 2024-07-29 | 14.05 | 14.09 | 13.88 | 13.9 | -1.07% | 12,824 | 17,853,030 |
| 2024-07-26 | 13.94 | 14.08 | 13.85 | 14.05 | +0.86% | 16,839 | 23,530,825 |
| 2024-07-25 | 13.91 | 14.01 | 13.77 | 13.93 | +0.14% | 14,668 | 20,364,308 |
| 2024-07-24 | 13.87 | 13.93 | 13.73 | 13.91 | -0.29% | 22,268 | 30,807,969 |
| 2024-07-23 | 14.11 | 14.2 | 13.93 | 13.95 | -1.55% | 23,765 | 33,292,507 |
| 2024-07-22 | 14.12 | 14.24 | 14 | 14.17 | +0.28% | 16,247 | 22,971,760 |
| 2024-07-19 | 13.88 | 14.14 | 13.78 | 14.13 | +2.02% | 19,555 | 27,363,845 |
| 2024-07-18 | 13.74 | 13.85 | 13.57 | 13.85 | +0.65% | 13,640 | 18,771,846 |
| 2024-07-17 | 13.66 | 13.8 | 13.57 | 13.76 | +0.73% | 11,639 | 15,943,171 |
| 2024-07-16 | 13.76 | 13.77 | 13.54 | 13.66 | -0.73% | 12,898 | 17,588,157 |
| 2024-07-15 | 13.88 | 13.93 | 13.66 | 13.76 | -1.64% | 13,916 | 19,146,542 |
| 2024-07-12 | 13.93 | 14.04 | 13.87 | 13.99 | 0% | 13,627 | 19,021,593 |
| 2024-07-11 | 13.82 | 14 | 13.74 | 13.99 | +2.57% | 22,178 | 30,818,954 |
| 2024-07-10 | 13.53 | 13.73 | 13.4 | 13.64 | +0.59% | 16,563 | 22,542,571 |
| 2024-07-09 | 13.55 | 13.6 | 13.11 | 13.56 | +0.07% | 24,629 | 33,003,129 |
| 2024-07-08 | 13.95 | 14.04 | 13.5 | 13.55 | -3.08% | 21,927 | 30,070,737 |
| 2024-07-05 | 13.62 | 14 | 13.48 | 13.98 | +2.42% | 22,252 | 30,607,752 |
| 2024-07-04 | 13.9 | 13.93 | 13.61 | 13.65 | -2.01% | 19,163 | 26,300,708 |
| 2024-07-03 | 14.08 | 14.22 | 13.93 | 13.93 | -1.14% | 11,482 | 16,118,396 |
| 2024-07-02 | 14.06 | 14.13 | 14.02 | 14.09 | +0.21% | 10,121 | 14,234,622 |
| 2024-07-01 | 13.71 | 14.1 | 13.71 | 14.06 | +1.52% | 15,046 | 20,971,788 |
| 2024-06-28 | 13.85 | 14.02 | 13.81 | 13.85 | -0.14% | 15,250 | 21,232,207 |
| 2024-06-27 | 14.08 | 14.13 | 13.85 | 13.87 | -1.7% | 13,857 | 19,390,850 |
| 2024-06-26 | 13.67 | 14.11 | 13.67 | 14.11 | +2.77% | 18,466 | 25,701,957 |
| 2024-06-25 | 13.7 | 13.85 | 13.58 | 13.73 | +0.22% | 15,555 | 21,393,174 |
| 2024-06-24 | 14.14 | 14.14 | 13.65 | 13.7 | -3.32% | 25,462 | 35,315,595 |
| 2024-06-21 | 13.96 | 14.28 | 13.92 | 14.17 | +1.14% | 17,642 | 24,977,772 |
| 2024-06-20 | 14.04 | 14.22 | 13.99 | 14.01 | -0.28% | 17,624 | 24,840,791 |
| 2024-06-19 | 14.13 | 14.19 | 14.04 | 14.05 | -0.43% | 10,699 | 15,091,792 |
| 2024-06-18 | 14.17 | 14.26 | 14.11 | 14.11 | -0.63% | 14,899 | 21,124,014 |
| 2024-06-17 | 14.17 | 14.28 | 14.09 | 14.2 | +0.21% | 14,098 | 20,029,480 |
| 2024-06-14 | 14.29 | 14.29 | 13.97 | 14.17 | -3.47% | 21,827 | 30,834,098 |
| 2024-06-13 | 14.77 | 14.85 | 14.68 | 14.68 | -0.81% | 18,999 | 28,036,377 |
| 2024-06-12 | 14.56 | 14.9 | 14.53 | 14.8 | +1.51% | 18,934 | 27,944,331 |
| 2024-06-11 | 14.5 | 14.63 | 14.39 | 14.58 | +0.34% | 22,705 | 32,957,469 |
| 2024-06-07 | 14.44 | 14.61 | 14.37 | 14.53 | +0.55% | 23,176 | 33,589,005 |
| 2024-06-06 | 14.75 | 14.78 | 14.36 | 14.45 | -1.57% | 33,791 | 49,083,551 |
| 2024-06-05 | 14.9 | 14.94 | 14.67 | 14.68 | -1.14% | 24,691 | 36,594,921 |
| 2024-06-04 | 14.8 | 14.88 | 14.69 | 14.85 | +0.41% | 20,327 | 30,104,319 |
| 2024-06-03 | 15.09 | 15.15 | 14.72 | 14.79 | -2.44% | 30,385 | 45,232,625 |
| 2024-05-31 | 14.98 | 15.2 | 14.94 | 15.16 | +1.54% | 20,106 | 30,319,514 |
| 2024-05-30 | 15.02 | 15.1 | 14.88 | 14.93 | -0.8% | 18,814 | 28,152,963 |
| 2024-05-29 | 15 | 15.17 | 14.99 | 15.05 | +0.2% | 20,034 | 30,212,244 |
| 2024-05-28 | 15.22 | 15.22 | 14.99 | 15.02 | -1.44% | 19,247 | 29,078,788 |
| 2024-05-27 | 15.18 | 15.3 | 14.88 | 15.24 | +0.86% | 30,479 | 45,899,955 |
| 2024-05-24 | 15.13 | 15.26 | 15.06 | 15.11 | -0.07% | 20,914 | 31,695,893 |
| 2024-05-23 | 15.3 | 15.33 | 15.05 | 15.12 | -1.43% | 26,931 | 40,858,617 |
| 2024-05-22 | 15.54 | 15.59 | 15.31 | 15.34 | -1.16% | 23,319 | 35,912,033 |
| 2024-05-21 | 15.63 | 15.63 | 15.4 | 15.52 | -1.02% | 23,850 | 36,981,853 |
| 2024-05-20 | 15.49 | 15.71 | 15.46 | 15.68 | +1.16% | 29,311 | 45,800,395 |
| 2024-05-17 | 15.53 | 15.62 | 15.3 | 15.5 | -0.06% | 22,967 | 35,409,123 |
| 2024-05-16 | 15.65 | 15.71 | 15.48 | 15.51 | -0.77% | 22,891 | 35,688,898 |
| 2024-05-15 | 15.84 | 15.85 | 15.61 | 15.63 | -1.08% | 19,469 | 30,553,807 |
| 2024-05-14 | 15.76 | 15.93 | 15.76 | 15.8 | +0.38% | 21,707 | 34,389,062 |
| 2024-05-13 | 15.84 | 15.97 | 15.68 | 15.74 | -1.01% | 30,951 | 49,003,519 |
| 2024-05-10 | 16.14 | 16.19 | 15.87 | 15.9 | -1.24% | 31,221 | 49,995,124 |
| 2024-05-09 | 16.03 | 16.24 | 15.89 | 16.1 | +0.44% | 27,648 | 44,497,446 |
| 2024-05-08 | 16.06 | 16.18 | 15.93 | 16.03 | -0.31% | 30,142 | 48,403,766 |
| 2024-05-07 | 16.15 | 16.18 | 15.97 | 16.08 | -0.25% | 32,702 | 52,559,480 |
| 2024-05-06 | 15.83 | 16.14 | 15.81 | 16.12 | +2.41% | 48,939 | 78,223,084 |
| 2024-04-30 | 15.48 | 15.78 | 15.46 | 15.74 | +1.42% | 40,626 | 63,665,473 |
| 2024-04-29 | 15.39 | 15.59 | 15.34 | 15.52 | +0.78% | 36,899 | 57,092,359 |
| 2024-04-26 | 15.31 | 15.44 | 15.22 | 15.4 | +0.65% | 38,133 | 58,545,934 |
| 2024-04-25 | 15.34 | 15.48 | 15.26 | 15.3 | -0.33% | 33,601 | 51,626,333 |
| 2024-04-24 | 15.26 | 15.36 | 15 | 15.35 | +1.99% | 48,722 | 74,219,291 |
| 2024-04-23 | 14.9 | 15.11 | 14.78 | 15.05 | +0.94% | 27,614 | 41,334,858 |
| 2024-04-22 | 14.78 | 15.13 | 14.71 | 14.91 | +0.54% | 33,955 | 50,981,984 |
| 2024-04-19 | 14.62 | 14.84 | 14.55 | 14.83 | +0.82% | 24,259 | 35,782,201 |
| 2024-04-18 | 14.87 | 14.97 | 14.67 | 14.71 | -0.88% | 25,872 | 38,288,682 |
| 2024-04-17 | 14.38 | 14.9 | 14.36 | 14.84 | +4.43% | 36,672 | 53,874,997 |
| 2024-04-16 | 14.55 | 14.7 | 14.16 | 14.21 | -2.74% | 39,782 | 57,087,520 |
| 2024-04-15 | 14.99 | 15 | 14.48 | 14.61 | -1.35% | 37,286 | 54,942,708 |
| 2024-04-12 | 14.67 | 14.97 | 14.67 | 14.81 | +0.95% | 28,488 | 42,229,769 |
| 2024-04-11 | 14.83 | 15 | 14.62 | 14.67 | -2.33% | 37,270 | 55,332,268 |
| 2024-04-10 | 15.14 | 15.3 | 14.91 | 15.02 | -1.7% | 24,783 | 37,385,819 |
| 2024-04-09 | 14.91 | 15.29 | 14.77 | 15.28 | +2.28% | 33,695 | 50,761,766 |
| 2024-04-08 | 15.22 | 15.22 | 14.88 | 14.94 | -2.1% | 29,050 | 43,739,253 |
| 2024-04-03 | 15.17 | 15.3 | 15.07 | 15.26 | +0.59% | 25,560 | 38,827,715 |
| 2024-04-02 | 15.11 | 15.23 | 15.07 | 15.17 | -0.13% | 28,591 | 43,341,774 |
| 2024-04-01 | 15.15 | 15.28 | 14.96 | 15.19 | +0.6% | 38,217 | 57,738,726 |
| 2024-03-29 | 14.85 | 15.11 | 14.82 | 15.1 | +1.68% | 23,374 | 35,000,268 |
| 2024-03-28 | 14.81 | 15.06 | 14.77 | 14.85 | -0.2% | 25,714 | 38,344,232 |
| 2024-03-27 | 15.01 | 15.17 | 14.87 | 14.88 | -1% | 22,373 | 33,639,106 |
| 2024-03-26 | 14.99 | 15.1 | 14.78 | 15.03 | +0.4% | 23,199 | 34,662,777 |
| 2024-03-25 | 15.14 | 15.28 | 14.97 | 14.97 | -1.45% | 36,318 | 54,871,998 |
| 2024-03-22 | 15.46 | 15.53 | 15.1 | 15.19 | -1.87% | 40,350 | 61,402,316 |
| 2024-03-21 | 15.61 | 15.74 | 15.41 | 15.48 | -0.9% | 32,729 | 50,934,075 |
| 2024-03-20 | 15.58 | 15.75 | 15.44 | 15.62 | +0.06% | 27,447 | 42,699,816 |
| 2024-03-19 | 15.62 | 15.81 | 15.51 | 15.61 | -0.06% | 26,985 | 42,236,389 |
| 2024-03-18 | 15.25 | 15.62 | 15.14 | 15.62 | +2.43% | 45,661 | 70,449,691 |
| 2024-03-15 | 15.26 | 15.36 | 15.11 | 15.25 | -0.07% | 27,249 | 41,447,969 |
| 2024-03-14 | 15.3 | 15.48 | 15.17 | 15.26 | +1.26% | 53,307 | 81,403,826 |
| 2024-03-13 | 15.21 | 15.23 | 14.97 | 15.07 | -1.31% | 31,101 | 46,898,066 |
| 2024-03-12 | 15.13 | 15.32 | 15.07 | 15.27 | +1.19% | 41,509 | 63,131,138 |
| 2024-03-11 | 14.79 | 15.09 | 14.79 | 15.09 | +1.55% | 35,857 | 53,498,870 |
| 2024-03-08 | 14.76 | 14.94 | 14.74 | 14.86 | +0.68% | 24,507 | 36,332,174 |
| 2024-03-07 | 14.81 | 14.92 | 14.73 | 14.76 | -0.74% | 47,069 | 69,681,565 |
| 2024-03-06 | 14.77 | 15.15 | 14.73 | 14.87 | +0.2% | 53,553 | 79,828,084 |
| 2024-03-05 | 14.71 | 14.95 | 14.67 | 14.84 | -0.07% | 46,949 | 69,536,443 |
| 2024-03-04 | 14.77 | 14.95 | 14.66 | 14.85 | +0.54% | 50,751 | 75,068,963 |
| 2024-03-01 | 14.91 | 14.99 | 14.6 | 14.77 | -0.81% | 54,364 | 80,152,602 |
| 2024-02-29 | 14.34 | 14.95 | 14.27 | 14.89 | +4.34% | 85,999 | 125,166,278 |
| 2024-02-28 | 14.8 | 15.11 | 14.26 | 14.27 | -3.25% | 106,289 | 155,894,548 |
| 2024-02-27 | 14.54 | 14.79 | 14.42 | 14.75 | +1.51% | 51,194 | 74,968,011 |
| 2024-02-26 | 14.41 | 14.75 | 14.27 | 14.53 | +0.9% | 74,032 | 107,114,113 |
| 2024-02-23 | 14.3 | 14.43 | 14.11 | 14.4 | +0.56% | 79,483 | 113,250,554 |
| 2024-02-22 | 14.18 | 14.34 | 14.11 | 14.32 | +0.63% | 70,896 | 100,658,835 |
| 2024-02-21 | 14.31 | 14.53 | 14.14 | 14.23 | -0.35% | 79,027 | 113,027,822 |
| 2024-02-20 | 14.27 | 14.55 | 14.2 | 14.28 | -0.76% | 52,866 | 75,865,727 |
| 2024-02-19 | 14.05 | 14.65 | 14.05 | 14.39 | +2.42% | 77,286 | 111,255,739 |
| 2024-02-08 | 13.41 | 14.1 | 12.72 | 14.05 | +6.2% | 95,716 | 128,286,595 |
| 2024-02-07 | 13.19 | 13.78 | 13.05 | 13.23 | +1.22% | 76,562 | 102,687,134 |
| 2024-02-06 | 12.38 | 13.59 | 12.14 | 13.07 | +5.83% | 94,807 | 123,684,433 |
| 2024-02-05 | 13.24 | 13.25 | 12.13 | 12.35 | -7.7% | 97,585 | 122,122,194 |
| 2024-02-02 | 14.15 | 14.22 | 13.02 | 13.38 | -5.11% | 53,378 | 72,335,661 |
| 2024-02-01 | 14.23 | 14.33 | 13.89 | 14.1 | -0.84% | 37,166 | 52,362,466 |
| 2024-01-31 | 14.6 | 14.77 | 14.2 | 14.22 | -3.46% | 28,712 | 41,336,885 |
| 2024-01-30 | 15 | 15.08 | 14.7 | 14.73 | -2.45% | 23,685 | 35,247,991 |
| 2024-01-29 | 15.53 | 15.66 | 14.98 | 15.1 | -2.45% | 26,222 | 39,955,164 |
| 2024-01-26 | 15.53 | 15.7 | 15.42 | 15.48 | -0.32% | 32,688 | 50,863,327 |
| 2024-01-25 | 15.29 | 15.6 | 15.24 | 15.53 | +1.5% | 38,229 | 59,094,845 |
| 2024-01-24 | 15.35 | 15.44 | 14.8 | 15.3 | +0.07% | 22,723 | 34,388,685 |
| 2024-01-23 | 15.22 | 15.36 | 14.87 | 15.29 | +0.46% | 23,616 | 35,802,173 |
| 2024-01-22 | 16.05 | 16.05 | 15.1 | 15.22 | -5.35% | 31,943 | 49,649,031 |
| 2024-01-19 | 16.28 | 16.42 | 15.96 | 16.08 | -1.71% | 20,595 | 33,231,115 |
| 2024-01-18 | 16.56 | 16.58 | 15.88 | 16.36 | -1.8% | 30,904 | 49,882,604 |
| 2024-01-17 | 17.01 | 17.13 | 16.63 | 16.66 | -1.94% | 13,846 | 23,433,483 |
| 2024-01-16 | 17.08 | 17.12 | 16.8 | 16.99 | -0.64% | 12,242 | 20,738,269 |
| 2024-01-15 | 16.92 | 17.28 | 16.88 | 17.1 | +0.23% | 10,419 | 17,800,905 |
| 2024-01-12 | 17.07 | 17.29 | 17.02 | 17.06 | -0.7% | 12,465 | 21,396,939 |
| 2024-01-11 | 17.02 | 17.23 | 16.98 | 17.18 | +0.7% | 12,905 | 22,094,988 |
| 2024-01-10 | 17.44 | 17.44 | 17.03 | 17.06 | -2.51% | 16,440 | 28,336,791 |
| 2024-01-09 | 17.46 | 17.67 | 17.23 | 17.5 | +1.1% | 21,367 | 37,293,884 |
| 2024-01-08 | 17.6 | 17.69 | 17.22 | 17.31 | -1.93% | 35,967 | 62,601,008 |
| 2024-01-05 | 17.7 | 18.12 | 17.42 | 17.65 | +0.23% | 50,659 | 90,101,870 |
| 2024-01-04 | 17.55 | 17.7 | 17.26 | 17.61 | +0.51% | 17,409 | 30,374,390 |
| 2024-01-03 | 17.41 | 17.75 | 17.3 | 17.52 | +0.52% | 18,276 | 31,940,029 |
| 2024-01-02 | 17.25 | 17.53 | 17.17 | 17.43 | +1.1% | 20,888 | 36,435,767 |
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：