股票概览
19.16
-1.99%
-0.39
19.49
开盘价
19.6
最高价
19.16
最低价
813,366
成交量
数据更新至: 2024-12-31
技术指标
19.29
MA5 (5日均线)
18.99
MA10 (10日均线)
18.72
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 | 19.49 | 19.6 | 19.16 | 19.16 | -1.99% | 813,366 | 1,576,099,345 |
| 2024-12-30 | 19.36 | 19.62 | 19.36 | 19.55 | +1.03% | 724,250 | 1,413,955,420 |
| 2024-12-27 | 19.23 | 19.35 | 19 | 19.35 | +0.68% | 708,825 | 1,362,339,588 |
| 2024-12-26 | 19.16 | 19.25 | 19.01 | 19.22 | +0.16% | 577,986 | 1,107,808,095 |
| 2024-12-25 | 19.01 | 19.27 | 18.98 | 19.19 | +1.11% | 745,274 | 1,428,014,497 |
| 2024-12-24 | 18.83 | 19.04 | 18.82 | 18.98 | +0.85% | 827,211 | 1,567,185,949 |
| 2024-12-23 | 18.52 | 18.92 | 18.52 | 18.82 | +1.62% | 971,536 | 1,826,675,952 |
| 2024-12-20 | 18.53 | 18.69 | 18.46 | 18.52 | -0.11% | 653,240 | 1,212,612,448 |
| 2024-12-19 | 18.51 | 18.68 | 18.47 | 18.54 | -0.32% | 548,275 | 1,017,992,068 |
| 2024-12-18 | 18.41 | 18.68 | 18.39 | 18.6 | +1.31% | 692,378 | 1,287,280,649 |
| 2024-12-17 | 18.2 | 18.43 | 18.17 | 18.36 | +0.77% | 570,435 | 1,045,432,811 |
| 2024-12-16 | 18.18 | 18.37 | 18.18 | 18.22 | +0.39% | 544,176 | 994,405,812 |
| 2024-12-13 | 18.68 | 18.71 | 18.15 | 18.15 | -3.2% | 1,131,967 | 2,077,707,803 |
| 2024-12-12 | 18.56 | 18.84 | 18.52 | 18.75 | +1.08% | 692,184 | 1,295,469,381 |
| 2024-12-11 | 18.73 | 18.81 | 18.51 | 18.55 | -0.7% | 626,747 | 1,167,835,259 |
| 2024-12-10 | 18.88 | 18.97 | 18.67 | 18.68 | +0.76% | 938,826 | 1,765,951,572 |
| 2024-12-09 | 18.49 | 18.64 | 18.38 | 18.54 | +0.27% | 584,094 | 1,083,046,249 |
| 2024-12-06 | 18.29 | 18.63 | 18.28 | 18.49 | +1.26% | 702,704 | 1,299,008,438 |
| 2024-12-05 | 18.36 | 18.42 | 18.23 | 18.26 | -0.87% | 437,532 | 801,362,236 |
| 2024-12-04 | 18.44 | 18.52 | 18.2 | 18.42 | -0.16% | 672,370 | 1,236,105,440 |
| 2024-12-03 | 18.18 | 18.45 | 18.12 | 18.45 | +1.43% | 744,987 | 1,366,282,520 |
| 2024-12-02 | 18.05 | 18.23 | 18 | 18.19 | +0.78% | 581,067 | 1,054,504,292 |
| 2024-11-29 | 18.06 | 18.23 | 18.03 | 18.05 | +0.11% | 708,222 | 1,283,874,387 |
| 2024-11-28 | 18.11 | 18.16 | 17.9 | 18.03 | -0.44% | 476,988 | 860,265,921 |
| 2024-11-27 | 17.95 | 18.12 | 17.8 | 18.11 | +0.84% | 479,128 | 861,930,830 |
| 2024-11-26 | 17.75 | 18.05 | 17.67 | 17.96 | +1.13% | 624,652 | 1,117,604,825 |
| 2024-11-25 | 17.91 | 17.99 | 17.71 | 17.76 | -0.22% | 645,260 | 1,152,007,049 |
| 2024-11-22 | 18.25 | 18.29 | 17.8 | 17.8 | -2.41% | 848,441 | 1,528,594,115 |
| 2024-11-21 | 18.21 | 18.28 | 18.14 | 18.24 | +0.11% | 439,914 | 800,507,808 |
| 2024-11-20 | 18.35 | 18.36 | 18.19 | 18.22 | -0.6% | 640,151 | 1,168,660,688 |
| 2024-11-19 | 18.51 | 18.72 | 18.21 | 18.33 | -0.97% | 984,693 | 1,813,886,974 |
| 2024-11-18 | 18.2 | 18.98 | 18.2 | 18.51 | +2.55% | 1,681,920 | 3,137,214,797 |
| 2024-11-15 | 18.17 | 18.34 | 18.05 | 18.05 | -0.77% | 713,659 | 1,297,804,346 |
| 2024-11-14 | 18.11 | 18.4 | 18.06 | 18.19 | +0.22% | 677,475 | 1,237,263,313 |
| 2024-11-13 | 18.12 | 18.26 | 18.08 | 18.15 | +0.11% | 583,419 | 1,059,457,764 |
| 2024-11-12 | 18.35 | 18.63 | 18.11 | 18.13 | -1.36% | 811,100 | 1,484,547,091 |
| 2024-11-11 | 18.5 | 18.6 | 18.26 | 18.38 | -1.71% | 819,391 | 1,503,980,594 |
| 2024-11-08 | 18.94 | 19.09 | 18.63 | 18.7 | -1.11% | 860,198 | 1,617,922,761 |
| 2024-11-07 | 18.38 | 18.94 | 18.34 | 18.91 | +3.16% | 954,177 | 1,780,805,388 |
| 2024-11-06 | 18.39 | 18.48 | 18.21 | 18.33 | -0.38% | 905,731 | 1,662,295,812 |
| 2024-11-05 | 18.29 | 18.44 | 18.13 | 18.4 | +0.49% | 864,414 | 1,582,687,287 |
| 2024-11-04 | 18.33 | 18.38 | 18.02 | 18.31 | +0.11% | 585,214 | 1,064,209,911 |
| 2024-11-01 | 18.21 | 18.55 | 18.2 | 18.29 | +0.05% | 793,594 | 1,458,761,489 |
| 2024-10-31 | 18.5 | 18.62 | 18.03 | 18.28 | -2.61% | 1,388,507 | 2,531,356,490 |
| 2024-10-30 | 18.91 | 19.12 | 18.7 | 18.77 | -1.26% | 580,633 | 1,093,679,490 |
| 2024-10-29 | 19.03 | 19.32 | 18.91 | 19.01 | -0.05% | 603,657 | 1,151,369,819 |
| 2024-10-28 | 19.07 | 19.13 | 18.72 | 19.02 | -0.63% | 640,524 | 1,211,045,476 |
| 2024-10-25 | 19.23 | 19.28 | 19.01 | 19.14 | -0.16% | 474,427 | 907,853,416 |
| 2024-10-24 | 19.1 | 19.27 | 19.07 | 19.17 | +0.05% | 372,018 | 713,420,095 |
| 2024-10-23 | 19.13 | 19.24 | 19.01 | 19.16 | +0.1% | 531,445 | 1,018,325,827 |
| 2024-10-22 | 19.13 | 19.4 | 19.06 | 19.14 | -0.47% | 573,672 | 1,100,885,151 |
| 2024-10-21 | 19.57 | 19.57 | 18.97 | 19.23 | -1.89% | 1,152,118 | 2,205,819,432 |
| 2024-10-18 | 19.62 | 19.79 | 19.2 | 19.6 | +0.15% | 948,697 | 1,848,841,829 |
| 2024-10-17 | 19.96 | 20.18 | 19.56 | 19.57 | -1.95% | 836,726 | 1,658,860,163 |
| 2024-10-16 | 19.2 | 20.05 | 19.18 | 19.96 | +3.15% | 1,330,098 | 2,637,796,170 |
| 2024-10-15 | 19.63 | 19.95 | 19.35 | 19.35 | -1.58% | 891,550 | 1,755,933,651 |
| 2024-10-14 | 19.27 | 19.96 | 19.27 | 19.66 | +3.47% | 1,435,215 | 2,824,227,676 |
| 2024-10-11 | 19.31 | 19.7 | 18.81 | 19 | -2.06% | 1,000,905 | 1,929,354,615 |
| 2024-10-10 | 18.91 | 19.78 | 18.91 | 19.4 | +4.25% | 1,570,003 | 3,039,399,683 |
| 2024-10-09 | 19.91 | 19.94 | 18.61 | 18.61 | -7% | 1,678,425 | 3,238,293,977 |
| 2024-10-08 | 21 | 21.05 | 19.38 | 20.01 | +3.84% | 2,446,357 | 4,937,408,994 |
| 2024-09-30 | 18.9 | 19.41 | 18.52 | 19.27 | +5.07% | 2,414,477 | 4,580,033,744 |
| 2024-09-27 | 18.8 | 18.9 | 18.03 | 18.34 | -0.6% | 858,451 | 1,580,453,458 |
| 2024-09-26 | 17.6 | 18.45 | 17.58 | 18.45 | +4.83% | 1,679,337 | 3,035,615,414 |
| 2024-09-25 | 17.46 | 17.87 | 17.36 | 17.6 | +2.44% | 1,274,030 | 2,241,514,400 |
| 2024-09-24 | 16.67 | 17.18 | 16.6 | 17.18 | +3.74% | 1,068,360 | 1,810,059,407 |
| 2024-09-23 | 16.22 | 16.62 | 16.16 | 16.56 | +1.91% | 427,252 | 703,072,336 |
| 2024-09-20 | 16.07 | 16.3 | 16.06 | 16.25 | +1.25% | 578,097 | 935,535,705 |
| 2024-09-19 | 16.1 | 16.12 | 15.86 | 16.05 | -0.12% | 366,114 | 586,746,100 |
| 2024-09-18 | 15.97 | 16.1 | 15.88 | 16.07 | +0.63% | 295,414 | 472,924,034 |
| 2024-09-13 | 16.08 | 16.18 | 15.95 | 15.97 | -0.37% | 282,448 | 453,748,615 |
| 2024-09-12 | 15.83 | 16.1 | 15.7 | 16.03 | +1.46% | 382,310 | 610,272,857 |
| 2024-09-11 | 16.03 | 16.04 | 15.68 | 15.8 | -1.68% | 498,040 | 788,264,750 |
| 2024-09-10 | 16 | 16.1 | 15.83 | 16.07 | +0.63% | 405,672 | 647,381,624 |
| 2024-09-09 | 16.39 | 16.53 | 15.95 | 15.97 | -2.56% | 653,163 | 1,053,913,071 |
| 2024-09-06 | 16.31 | 16.6 | 16.31 | 16.39 | +0.55% | 404,647 | 667,442,013 |
| 2024-09-05 | 16.25 | 16.35 | 16.17 | 16.3 | +0.37% | 417,014 | 677,519,268 |
| 2024-09-04 | 16.33 | 16.49 | 16.2 | 16.24 | -0.73% | 442,652 | 721,817,887 |
| 2024-09-03 | 16.5 | 16.57 | 16.16 | 16.36 | -0.85% | 579,960 | 944,222,039 |
| 2024-09-02 | 16.53 | 16.72 | 16.42 | 16.5 | -0.06% | 536,399 | 889,182,346 |
| 2024-08-30 | 16.69 | 16.87 | 16.51 | 16.51 | -1.08% | 838,757 | 1,399,845,902 |
| 2024-08-29 | 17.25 | 17.27 | 16.68 | 16.69 | -3.02% | 723,390 | 1,218,072,375 |
| 2024-08-28 | 17.39 | 17.4 | 17.13 | 17.21 | -0.69% | 480,679 | 828,119,882 |
| 2024-08-27 | 17.48 | 17.55 | 17.29 | 17.33 | -0.86% | 396,531 | 690,609,753 |
| 2024-08-26 | 17.33 | 17.5 | 17.31 | 17.48 | +0.92% | 669,400 | 1,165,413,800 |
| 2024-08-23 | 16.91 | 17.34 | 16.88 | 17.32 | +2.97% | 1,106,317 | 1,897,573,157 |
| 2024-08-22 | 16.79 | 16.9 | 16.73 | 16.82 | +0.3% | 440,721 | 741,642,613 |
| 2024-08-21 | 16.8 | 16.87 | 16.58 | 16.77 | -0.42% | 424,236 | 709,857,715 |
| 2024-08-20 | 16.98 | 17 | 16.78 | 16.84 | -0.65% | 386,604 | 651,857,332 |
| 2024-08-19 | 16.75 | 16.97 | 16.72 | 16.95 | +1.38% | 393,259 | 663,910,695 |
| 2024-08-16 | 16.63 | 16.78 | 16.6 | 16.72 | +0.78% | 359,424 | 600,122,183 |
| 2024-08-15 | 16.28 | 16.64 | 16.25 | 16.59 | +1.9% | 483,621 | 798,057,186 |
| 2024-08-14 | 16.32 | 16.45 | 16.27 | 16.28 | -0.25% | 231,697 | 378,249,117 |
| 2024-08-13 | 16.29 | 16.37 | 16.24 | 16.32 | +0.25% | 227,720 | 371,531,150 |
| 2024-08-12 | 16.34 | 16.4 | 16.28 | 16.28 | -0.55% | 211,288 | 344,703,361 |
| 2024-08-09 | 16.45 | 16.56 | 16.34 | 16.37 | -0.43% | 285,310 | 468,732,282 |
| 2024-08-08 | 16.34 | 16.47 | 16.3 | 16.44 | +0.74% | 232,817 | 381,850,528 |
| 2024-08-07 | 16.21 | 16.45 | 16.21 | 16.32 | +0.68% | 358,499 | 586,381,567 |
| 2024-08-06 | 16.45 | 16.53 | 16.14 | 16.21 | -1.04% | 474,187 | 770,943,872 |
| 2024-08-05 | 16.5 | 16.61 | 16.37 | 16.38 | -0.85% | 488,028 | 803,772,491 |
| 2024-08-02 | 16.6 | 16.66 | 16.48 | 16.52 | -0.72% | 348,126 | 576,136,708 |
| 2024-08-01 | 16.72 | 16.83 | 16.56 | 16.64 | -0.66% | 414,221 | 691,208,548 |
| 2024-07-31 | 16.68 | 16.83 | 16.65 | 16.75 | +0.36% | 447,818 | 750,483,958 |
| 2024-07-30 | 16.72 | 16.83 | 16.59 | 16.69 | -0.18% | 436,240 | 728,499,233 |
| 2024-07-29 | 16.53 | 16.77 | 16.5 | 16.72 | +1.39% | 401,883 | 670,230,381 |
| 2024-07-26 | 16.72 | 16.78 | 16.38 | 16.49 | -1.32% | 486,405 | 803,412,417 |
| 2024-07-25 | 16.89 | 16.89 | 16.56 | 16.71 | -0.71% | 522,132 | 872,658,713 |
| 2024-07-24 | 16.92 | 16.99 | 16.74 | 16.83 | -0.65% | 464,532 | 782,387,489 |
| 2024-07-23 | 16.79 | 17.14 | 16.79 | 16.94 | +0.95% | 617,517 | 1,050,712,551 |
| 2024-07-22 | 17.13 | 17.13 | 16.66 | 16.78 | -2.04% | 613,027 | 1,030,211,546 |
| 2024-07-19 | 17.1 | 17.23 | 16.86 | 17.13 | +0.18% | 763,524 | 1,300,673,726 |
| 2024-07-18 | 17.26 | 17.3 | 17.02 | 17.1 | -0.58% | 547,819 | 938,632,652 |
| 2024-07-17 | 17.01 | 17.25 | 17 | 17.2 | +1.18% | 646,941 | 1,111,145,753 |
| 2024-07-16 | 17.06 | 17.1 | 16.89 | 17 | -0.18% | 415,864 | 706,728,877 |
| 2024-07-15 | 16.84 | 17.09 | 16.83 | 17.03 | +0.89% | 465,326 | 791,436,968 |
| 2024-07-12 | 16.49 | 16.91 | 16.48 | 16.88 | +2.43% | 595,485 | 1,000,399,227 |
| 2024-07-11 | 16.68 | 16.7 | 16.42 | 16.48 | -0.78% | 499,204 | 824,208,646 |
| 2024-07-10 | 16.42 | 16.74 | 16.39 | 16.61 | +1.1% | 471,180 | 782,631,035 |
| 2024-07-09 | 16.29 | 16.48 | 16.19 | 16.43 | -4.92% | 803,854 | 1,312,625,849 |
| 2024-07-08 | 17.18 | 17.36 | 17.13 | 17.28 | +0.52% | 695,382 | 1,201,323,000 |
| 2024-07-05 | 17.68 | 17.71 | 17.08 | 17.19 | -2.44% | 883,676 | 1,525,780,380 |
| 2024-07-04 | 17.7 | 17.8 | 17.56 | 17.62 | -0.45% | 443,687 | 783,546,250 |
| 2024-07-03 | 17.92 | 17.99 | 17.64 | 17.7 | -1.23% | 425,687 | 755,992,046 |
| 2024-07-02 | 17.7 | 17.97 | 17.69 | 17.92 | +0.96% | 497,295 | 889,668,345 |
| 2024-07-01 | 17.63 | 17.9 | 17.63 | 17.75 | +0.74% | 434,392 | 771,876,604 |
| 2024-06-28 | 17.5 | 17.75 | 17.41 | 17.62 | +0.97% | 620,202 | 1,092,763,998 |
| 2024-06-27 | 17.33 | 17.5 | 17.23 | 17.45 | +0.69% | 498,549 | 867,284,131 |
| 2024-06-26 | 17.3 | 17.4 | 17.23 | 17.33 | +0.06% | 353,252 | 612,133,583 |
| 2024-06-25 | 17.4 | 17.47 | 17.23 | 17.32 | -0.57% | 479,691 | 833,153,284 |
| 2024-06-24 | 17.34 | 17.46 | 17.15 | 17.42 | +0.4% | 470,882 | 817,232,721 |
| 2024-06-21 | 17.29 | 17.42 | 17.12 | 17.35 | +0.29% | 487,390 | 841,993,988 |
| 2024-06-20 | 17.63 | 17.65 | 17.28 | 17.3 | -1.82% | 366,616 | 637,518,360 |
| 2024-06-19 | 17.43 | 17.71 | 17.38 | 17.62 | +1.32% | 506,490 | 889,955,996 |
| 2024-06-18 | 17.37 | 17.55 | 17.3 | 17.39 | +0.17% | 358,813 | 624,725,109 |
| 2024-06-17 | 17.42 | 17.52 | 17.23 | 17.36 | -0.57% | 431,133 | 748,090,527 |
| 2024-06-14 | 17.18 | 17.57 | 17.14 | 17.46 | +1.69% | 659,518 | 1,146,278,334 |
| 2024-06-13 | 17.33 | 17.38 | 17.13 | 17.17 | -0.64% | 324,221 | 558,948,158 |
| 2024-06-12 | 17.46 | 17.46 | 17.21 | 17.28 | -0.75% | 452,884 | 782,383,273 |
| 2024-06-11 | 17.47 | 17.6 | 17.31 | 17.41 | -0.68% | 531,946 | 927,094,075 |
| 2024-06-07 | 17.63 | 17.73 | 17.43 | 17.53 | -0.23% | 462,581 | 812,751,902 |
| 2024-06-06 | 17.58 | 17.74 | 17.52 | 17.57 | +0.11% | 435,238 | 766,405,052 |
| 2024-06-05 | 17.78 | 17.83 | 17.48 | 17.55 | -1.13% | 549,223 | 966,295,316 |
| 2024-06-04 | 17.77 | 17.96 | 17.73 | 17.75 | -0.28% | 492,624 | 877,685,395 |
| 2024-06-03 | 17.89 | 17.98 | 17.63 | 17.8 | -0.5% | 588,960 | 1,047,157,637 |
| 2024-05-31 | 17.97 | 18.03 | 17.87 | 17.89 | -0.28% | 673,862 | 1,208,476,636 |
| 2024-05-30 | 18.01 | 18.25 | 17.8 | 17.94 | -0.72% | 680,845 | 1,224,699,989 |
| 2024-05-29 | 18.3 | 18.4 | 18 | 18.07 | -1.36% | 737,608 | 1,340,396,630 |
| 2024-05-28 | 18.24 | 18.45 | 18.17 | 18.32 | +0.49% | 633,707 | 1,158,762,077 |
| 2024-05-27 | 17.95 | 18.28 | 17.91 | 18.23 | +1.9% | 778,319 | 1,413,720,872 |
| 2024-05-24 | 18.06 | 18.19 | 17.87 | 17.89 | -1.21% | 626,611 | 1,128,934,015 |
| 2024-05-23 | 18.14 | 18.2 | 17.94 | 18.11 | -0.39% | 627,148 | 1,135,837,029 |
| 2024-05-22 | 18.03 | 18.3 | 17.98 | 18.18 | +0.83% | 774,065 | 1,408,261,082 |
| 2024-05-21 | 17.82 | 18.1 | 17.73 | 18.03 | +0.95% | 685,140 | 1,232,272,992 |
| 2024-05-20 | 17.71 | 18.1 | 17.67 | 17.86 | +0.9% | 975,846 | 1,751,096,246 |
| 2024-05-17 | 17.42 | 17.7 | 17.38 | 17.7 | +1.84% | 875,394 | 1,534,187,821 |
| 2024-05-16 | 17.04 | 17.45 | 17.02 | 17.38 | +2.18% | 928,748 | 1,608,263,383 |
| 2024-05-15 | 17.12 | 17.19 | 16.94 | 17.01 | -0.64% | 452,711 | 770,796,746 |
| 2024-05-14 | 17.19 | 17.24 | 17.05 | 17.12 | -0.23% | 434,376 | 744,158,672 |
| 2024-05-13 | 17.05 | 17.2 | 16.92 | 17.16 | +0.53% | 502,022 | 858,081,817 |
| 2024-05-10 | 16.87 | 17.12 | 16.86 | 17.07 | +1.25% | 727,723 | 1,238,433,388 |
| 2024-05-09 | 16.75 | 16.94 | 16.75 | 16.86 | +0.48% | 403,447 | 680,501,977 |
| 2024-05-08 | 16.77 | 16.91 | 16.72 | 16.78 | -0.24% | 441,443 | 741,927,576 |
| 2024-05-07 | 16.83 | 16.86 | 16.61 | 16.82 | 0% | 606,680 | 1,015,797,233 |
| 2024-05-06 | 17 | 17.08 | 16.81 | 16.82 | -0.18% | 805,918 | 1,365,442,097 |
| 2024-04-30 | 16.74 | 16.9 | 16.68 | 16.85 | +0.66% | 770,945 | 1,297,231,161 |
| 2024-04-29 | 16.43 | 16.85 | 16.39 | 16.74 | +1.89% | 1,101,084 | 1,840,493,578 |
| 2024-04-26 | 16.17 | 16.48 | 16.17 | 16.43 | +1.61% | 1,268,495 | 2,081,038,687 |
| 2024-04-25 | 15.9 | 16.17 | 15.87 | 16.17 | +1.63% | 548,005 | 880,060,483 |
| 2024-04-24 | 16.06 | 16.06 | 15.88 | 15.91 | -0.56% | 424,145 | 675,628,196 |
| 2024-04-23 | 16.19 | 16.23 | 15.98 | 16 | -0.81% | 545,711 | 878,090,658 |
| 2024-04-22 | 16.23 | 16.43 | 16.07 | 16.13 | -0.31% | 540,810 | 875,640,308 |
| 2024-04-19 | 16.25 | 16.39 | 16.16 | 16.18 | -0.74% | 525,723 | 853,968,808 |
| 2024-04-18 | 16.13 | 16.5 | 16.11 | 16.3 | +0.74% | 892,053 | 1,456,591,819 |
| 2024-04-17 | 15.91 | 16.2 | 15.74 | 16.18 | +1.57% | 909,936 | 1,454,346,980 |
| 2024-04-16 | 15.71 | 16.03 | 15.71 | 15.93 | +1.01% | 924,682 | 1,468,990,593 |
| 2024-04-15 | 15.5 | 15.81 | 15.49 | 15.77 | +1.81% | 710,114 | 1,116,502,928 |
| 2024-04-12 | 15.61 | 15.74 | 15.47 | 15.49 | -1.02% | 615,815 | 960,877,560 |
| 2024-04-11 | 15.66 | 15.71 | 15.52 | 15.65 | -0.45% | 486,581 | 759,961,021 |
| 2024-04-10 | 15.47 | 15.86 | 15.47 | 15.72 | +1.68% | 923,923 | 1,449,679,163 |
| 2024-04-09 | 15.48 | 15.6 | 15.45 | 15.46 | -0.13% | 548,995 | 850,765,779 |
| 2024-04-08 | 15.38 | 15.53 | 15.31 | 15.48 | +0.45% | 672,486 | 1,039,260,091 |
| 2024-04-03 | 15.54 | 15.56 | 15.35 | 15.41 | -1.15% | 840,291 | 1,297,308,590 |
| 2024-04-02 | 15.82 | 15.89 | 15.52 | 15.59 | -1.52% | 1,158,957 | 1,813,352,671 |
| 2024-04-01 | 15.8 | 16.08 | 15.77 | 15.83 | +0.32% | 926,342 | 1,475,593,666 |
| 2024-03-29 | 15.72 | 15.93 | 15.54 | 15.78 | -2.89% | 1,160,068 | 1,827,805,865 |
| 2024-03-28 | 16.55 | 16.57 | 16.22 | 16.25 | -2.05% | 833,140 | 1,361,216,366 |
| 2024-03-27 | 16.48 | 16.69 | 16.44 | 16.59 | +0.79% | 559,530 | 927,670,325 |
| 2024-03-26 | 16.33 | 16.48 | 16.33 | 16.46 | +1.04% | 498,302 | 817,632,036 |
| 2024-03-25 | 16.25 | 16.38 | 16.21 | 16.29 | +0.12% | 363,073 | 592,057,459 |
| 2024-03-22 | 16.32 | 16.36 | 16.15 | 16.27 | -0.37% | 404,523 | 657,209,406 |
| 2024-03-21 | 16.26 | 16.43 | 16.24 | 16.33 | +0.31% | 360,476 | 589,404,375 |
| 2024-03-20 | 16.18 | 16.3 | 16.13 | 16.28 | +0.56% | 294,985 | 478,904,463 |
| 2024-03-19 | 16.35 | 16.37 | 16.18 | 16.19 | -1.1% | 409,027 | 665,251,988 |
| 2024-03-18 | 16.34 | 16.44 | 16.33 | 16.37 | -0.12% | 303,570 | 496,928,565 |
| 2024-03-15 | 16.33 | 16.47 | 16.28 | 16.39 | +0.61% | 460,855 | 753,946,838 |
| 2024-03-14 | 16.28 | 16.38 | 16.28 | 16.29 | -0.12% | 309,543 | 505,216,549 |
| 2024-03-13 | 16.48 | 16.52 | 16.25 | 16.31 | -1.09% | 532,707 | 871,129,913 |
| 2024-03-12 | 16.48 | 16.61 | 16.44 | 16.49 | -0.06% | 554,795 | 917,102,705 |
| 2024-03-11 | 16.47 | 16.54 | 16.39 | 16.5 | +0.12% | 417,695 | 687,747,909 |
| 2024-03-08 | 16.49 | 16.57 | 16.43 | 16.48 | -0.18% | 344,518 | 567,763,417 |
| 2024-03-07 | 16.5 | 16.63 | 16.46 | 16.51 | +0.06% | 419,122 | 692,828,864 |
| 2024-03-06 | 16.61 | 16.7 | 16.5 | 16.5 | -0.66% | 471,367 | 782,540,795 |
| 2024-03-05 | 16.36 | 16.67 | 16.32 | 16.61 | +1.22% | 706,846 | 1,169,988,932 |
| 2024-03-04 | 16.52 | 16.55 | 16.38 | 16.41 | -1.03% | 546,732 | 898,879,531 |
| 2024-03-01 | 16.62 | 16.65 | 16.52 | 16.58 | -0.42% | 486,603 | 806,409,194 |
| 2024-02-29 | 16.48 | 16.7 | 16.46 | 16.65 | +0.73% | 660,211 | 1,097,385,683 |
| 2024-02-28 | 16.55 | 16.66 | 16.36 | 16.53 | -0.12% | 748,482 | 1,238,250,887 |
| 2024-02-27 | 16.41 | 16.64 | 16.39 | 16.55 | +0.42% | 469,451 | 775,387,286 |
| 2024-02-26 | 16.84 | 16.84 | 16.42 | 16.48 | -2.25% | 830,388 | 1,377,716,806 |
| 2024-02-23 | 16.79 | 16.99 | 16.78 | 16.86 | +0.36% | 609,501 | 1,029,934,870 |
| 2024-02-22 | 16.65 | 16.88 | 16.6 | 16.8 | +0.78% | 712,385 | 1,192,386,568 |
| 2024-02-21 | 16.2 | 16.86 | 16.13 | 16.67 | +2.9% | 1,316,810 | 2,187,425,790 |
| 2024-02-20 | 16.16 | 16.24 | 16.1 | 16.2 | +0.12% | 614,770 | 995,065,043 |
| 2024-02-19 | 16.09 | 16.19 | 16 | 16.18 | +0.81% | 690,320 | 1,111,668,885 |
| 2024-02-08 | 15.91 | 16.05 | 15.82 | 16.05 | +0.5% | 889,506 | 1,418,512,812 |
| 2024-02-07 | 15.97 | 15.98 | 15.64 | 15.97 | +0.31% | 1,314,551 | 2,082,308,605 |
| 2024-02-06 | 15.84 | 15.92 | 15.75 | 15.92 | +0.51% | 992,721 | 1,573,462,659 |
| 2024-02-05 | 15.71 | 15.9 | 15.58 | 15.84 | +0.83% | 1,136,109 | 1,788,532,466 |
| 2024-02-02 | 15.75 | 15.79 | 15.35 | 15.71 | 0% | 877,714 | 1,375,887,234 |
| 2024-02-01 | 15.68 | 15.77 | 15.55 | 15.71 | -0.13% | 674,158 | 1,056,715,002 |
| 2024-01-31 | 15.62 | 15.79 | 15.58 | 15.73 | +0.51% | 694,748 | 1,091,088,491 |
| 2024-01-30 | 15.67 | 15.85 | 15.61 | 15.65 | -0.45% | 697,537 | 1,097,050,489 |
| 2024-01-29 | 15.66 | 15.85 | 15.6 | 15.72 | +0.51% | 737,111 | 1,158,690,207 |
| 2024-01-26 | 15.47 | 15.66 | 15.44 | 15.64 | +1.1% | 913,239 | 1,422,533,468 |
| 2024-01-25 | 15.35 | 15.48 | 15.3 | 15.47 | +1.11% | 688,832 | 1,062,050,858 |
| 2024-01-24 | 15.2 | 15.33 | 15.08 | 15.3 | +1.32% | 615,408 | 935,500,519 |
| 2024-01-23 | 15.11 | 15.2 | 15 | 15.1 | -0.66% | 612,647 | 924,752,932 |
| 2024-01-22 | 15.14 | 15.4 | 15.02 | 15.2 | +0.33% | 1,215,342 | 1,856,429,204 |
| 2024-01-19 | 15.01 | 15.17 | 14.94 | 15.15 | +0.4% | 733,235 | 1,106,222,394 |
| 2024-01-18 | 14.78 | 15.15 | 14.55 | 15.09 | +1.89% | 1,101,890 | 1,632,187,994 |
| 2024-01-17 | 14.9 | 15.05 | 14.81 | 14.81 | -0.8% | 871,693 | 1,303,277,271 |
| 2024-01-16 | 14.71 | 14.94 | 14.7 | 14.93 | +1.36% | 704,894 | 1,044,859,855 |
| 2024-01-15 | 14.64 | 14.81 | 14.64 | 14.73 | +0.27% | 357,986 | 527,160,351 |
| 2024-01-12 | 14.61 | 14.77 | 14.6 | 14.69 | +0.2% | 345,305 | 507,242,874 |
| 2024-01-11 | 14.6 | 14.73 | 14.52 | 14.66 | +0.34% | 414,090 | 606,261,166 |
| 2024-01-10 | 14.66 | 14.7 | 14.61 | 14.61 | -0.48% | 327,007 | 478,703,796 |
| 2024-01-09 | 14.69 | 14.71 | 14.59 | 14.68 | -0.14% | 483,876 | 709,084,182 |
| 2024-01-08 | 14.73 | 14.9 | 14.63 | 14.7 | -0.74% | 705,452 | 1,039,081,741 |
| 2024-01-05 | 14.58 | 14.98 | 14.55 | 14.81 | +1.3% | 1,033,392 | 1,529,703,912 |
| 2024-01-04 | 14.66 | 14.71 | 14.51 | 14.62 | -0.41% | 631,231 | 920,725,273 |
| 2024-01-03 | 14.75 | 14.76 | 14.6 | 14.68 | -1.01% | 765,385 | 1,121,674,839 |
| 2024-01-02 | 14.92 | 14.94 | 14.77 | 14.83 | -8.51% | 1,032,288 | 1,531,209,521 |
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：