股票概览
16.07
-2.25%
-0.37
16.41
开盘价
16.45
最高价
16.07
最低价
267,766
成交量
数据更新至: 2024-12-31
技术指标
16.29
MA5 (5日均线)
16.24
MA10 (10日均线)
16.49
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 | 16.41 | 16.45 | 16.07 | 16.07 | -2.25% | 267,766 | 434,127,671 |
| 2024-12-30 | 16.23 | 16.49 | 16.2 | 16.44 | +1.29% | 237,051 | 388,774,295 |
| 2024-12-27 | 16.41 | 16.51 | 16.2 | 16.23 | -1.1% | 219,435 | 357,880,250 |
| 2024-12-26 | 16.34 | 16.58 | 16.28 | 16.41 | +0.61% | 171,945 | 283,031,734 |
| 2024-12-25 | 16.35 | 16.41 | 16.23 | 16.31 | -0.18% | 186,520 | 304,503,768 |
| 2024-12-24 | 16 | 16.37 | 15.91 | 16.34 | +2.32% | 311,592 | 504,824,894 |
| 2024-12-23 | 16 | 16.14 | 15.85 | 15.97 | +0.25% | 352,559 | 563,500,785 |
| 2024-12-20 | 16.32 | 16.44 | 15.88 | 15.93 | -2.81% | 343,247 | 550,072,525 |
| 2024-12-19 | 16.15 | 16.45 | 15.93 | 16.39 | +0.68% | 198,688 | 322,944,421 |
| 2024-12-18 | 16.4 | 16.54 | 16.25 | 16.28 | -0.61% | 179,190 | 293,101,167 |
| 2024-12-17 | 16.31 | 16.62 | 16.31 | 16.38 | +0.06% | 258,405 | 425,423,080 |
| 2024-12-16 | 16.4 | 16.51 | 16.24 | 16.37 | -0.3% | 271,859 | 445,027,288 |
| 2024-12-13 | 17.02 | 17.04 | 16.39 | 16.42 | -4.42% | 571,836 | 950,766,777 |
| 2024-12-12 | 17.02 | 17.24 | 16.93 | 17.18 | +0.76% | 322,537 | 552,511,638 |
| 2024-12-11 | 16.76 | 17.32 | 16.76 | 17.05 | +1.73% | 396,038 | 675,837,193 |
| 2024-12-10 | 17.1 | 17.2 | 16.72 | 16.76 | +0.12% | 377,130 | 641,308,103 |
| 2024-12-09 | 16.88 | 16.99 | 16.68 | 16.74 | -0.77% | 220,884 | 371,785,380 |
| 2024-12-06 | 16.76 | 17 | 16.69 | 16.87 | +0.66% | 231,145 | 389,780,646 |
| 2024-12-05 | 16.75 | 16.88 | 16.71 | 16.76 | -0.77% | 208,767 | 349,961,892 |
| 2024-12-04 | 17.2 | 17.29 | 16.86 | 16.89 | +0.42% | 317,855 | 541,070,352 |
| 2024-12-03 | 16.83 | 16.97 | 16.72 | 16.82 | +0.24% | 221,452 | 372,247,135 |
| 2024-12-02 | 16.73 | 16.87 | 16.71 | 16.78 | -0.36% | 295,339 | 495,523,034 |
| 2024-11-29 | 16.68 | 17 | 16.55 | 16.84 | +1.14% | 224,208 | 376,501,166 |
| 2024-11-28 | 16.77 | 16.77 | 16.52 | 16.65 | -0.83% | 184,507 | 307,310,427 |
| 2024-11-27 | 16.64 | 16.79 | 16.33 | 16.79 | +0.66% | 191,888 | 318,433,479 |
| 2024-11-26 | 16.71 | 16.84 | 16.56 | 16.68 | -0.66% | 237,271 | 395,945,996 |
| 2024-11-25 | 16.95 | 17.28 | 16.66 | 16.79 | -0.94% | 243,545 | 412,935,314 |
| 2024-11-22 | 17.45 | 17.56 | 16.94 | 16.95 | -3.36% | 292,583 | 501,086,584 |
| 2024-11-21 | 17.45 | 17.62 | 17.28 | 17.54 | +0.29% | 238,913 | 416,041,181 |
| 2024-11-20 | 17.45 | 17.68 | 17.32 | 17.49 | +0.11% | 240,945 | 420,717,407 |
| 2024-11-19 | 17.2 | 17.5 | 17.17 | 17.47 | +2.76% | 309,853 | 537,746,518 |
| 2024-11-18 | 17.33 | 17.44 | 16.86 | 17 | -1.9% | 381,940 | 654,190,057 |
| 2024-11-15 | 17.54 | 17.77 | 17.31 | 17.33 | -0.52% | 306,116 | 536,877,927 |
| 2024-11-14 | 17.88 | 18.03 | 17.34 | 17.42 | -3.38% | 436,557 | 768,034,800 |
| 2024-11-13 | 17.78 | 18.25 | 17.75 | 18.03 | +0.84% | 323,779 | 586,109,554 |
| 2024-11-12 | 18.05 | 18.64 | 17.75 | 17.88 | -2.19% | 512,178 | 931,536,117 |
| 2024-11-11 | 18.39 | 18.42 | 18 | 18.28 | -2.25% | 451,994 | 821,472,972 |
| 2024-11-08 | 19.2 | 19.35 | 18.51 | 18.7 | -0.43% | 473,382 | 892,628,438 |
| 2024-11-07 | 18.3 | 18.81 | 18.01 | 18.78 | -1% | 598,853 | 1,104,499,067 |
| 2024-11-06 | 19.2 | 19.7 | 18.7 | 18.97 | -1.2% | 551,008 | 1,059,324,218 |
| 2024-11-05 | 18.43 | 19.2 | 18.37 | 19.2 | +3.78% | 473,232 | 894,439,379 |
| 2024-11-04 | 18.3 | 18.51 | 17.93 | 18.5 | +1.09% | 373,675 | 682,160,824 |
| 2024-11-01 | 17.6 | 18.75 | 17.56 | 18.3 | +3.45% | 714,302 | 1,310,630,232 |
| 2024-10-31 | 18 | 18.06 | 17.65 | 17.69 | -2.05% | 327,683 | 584,855,411 |
| 2024-10-30 | 18.02 | 18.34 | 17.8 | 18.06 | +0.17% | 315,541 | 569,162,429 |
| 2024-10-29 | 18.23 | 18.34 | 17.92 | 18.03 | -1.1% | 306,241 | 555,114,540 |
| 2024-10-28 | 18.2 | 18.35 | 18.02 | 18.23 | +1.56% | 337,068 | 614,091,790 |
| 2024-10-25 | 18.19 | 18.26 | 17.82 | 17.95 | -1.1% | 295,460 | 532,170,192 |
| 2024-10-24 | 18.05 | 18.19 | 17.9 | 18.15 | -0.38% | 240,098 | 433,364,037 |
| 2024-10-23 | 18.36 | 18.45 | 18.03 | 18.22 | -0.44% | 302,859 | 553,142,802 |
| 2024-10-22 | 18.15 | 18.4 | 17.81 | 18.3 | +0.6% | 320,203 | 582,088,492 |
| 2024-10-21 | 18.05 | 18.78 | 18.05 | 18.19 | +4.54% | 677,363 | 1,245,105,509 |
| 2024-10-18 | 17.07 | 17.77 | 17.03 | 17.4 | +1.64% | 348,472 | 605,080,353 |
| 2024-10-17 | 17.68 | 17.71 | 17.09 | 17.12 | -2.12% | 285,252 | 494,754,548 |
| 2024-10-16 | 17.44 | 17.77 | 17.26 | 17.49 | -0.68% | 328,804 | 575,366,117 |
| 2024-10-15 | 18.41 | 18.41 | 17.59 | 17.61 | -4.35% | 314,124 | 564,312,134 |
| 2024-10-14 | 17.84 | 18.53 | 17.69 | 18.41 | +3.2% | 423,367 | 771,023,527 |
| 2024-10-11 | 18.02 | 18.32 | 17.65 | 17.84 | -0.83% | 252,460 | 454,064,151 |
| 2024-10-10 | 17.47 | 18.44 | 17.37 | 17.99 | +2.92% | 527,218 | 945,704,361 |
| 2024-10-09 | 18.35 | 18.4 | 17.34 | 17.48 | -6.82% | 584,295 | 1,043,974,764 |
| 2024-10-08 | 20.7 | 20.7 | 18 | 18.76 | -1.11% | 925,299 | 1,773,326,821 |
| 2024-09-30 | 18.43 | 19.27 | 18.23 | 18.97 | +6.16% | 699,178 | 1,315,139,400 |
| 2024-09-27 | 17.77 | 18 | 17.56 | 17.87 | +3.59% | 286,804 | 511,091,557 |
| 2024-09-26 | 16.44 | 17.26 | 16.37 | 17.25 | +4.99% | 313,396 | 527,693,346 |
| 2024-09-25 | 16.53 | 17.05 | 16.42 | 16.43 | +1.99% | 445,486 | 743,847,005 |
| 2024-09-24 | 15.78 | 16.3 | 15.64 | 16.11 | +3.07% | 382,520 | 612,605,565 |
| 2024-09-23 | 15.65 | 16 | 15.57 | 15.63 | -0.64% | 259,522 | 407,870,029 |
| 2024-09-20 | 15.18 | 15.85 | 15.09 | 15.73 | +2.81% | 358,411 | 559,679,378 |
| 2024-09-19 | 14.47 | 15.32 | 14.28 | 15.3 | +5.74% | 389,010 | 580,665,624 |
| 2024-09-18 | 14.38 | 14.59 | 14.19 | 14.47 | +1.19% | 180,060 | 259,706,872 |
| 2024-09-13 | 14.48 | 14.71 | 14.29 | 14.3 | +0.21% | 218,168 | 316,367,071 |
| 2024-09-12 | 14.39 | 14.58 | 14.16 | 14.27 | -0.14% | 165,871 | 238,504,733 |
| 2024-09-11 | 14.25 | 14.34 | 14.05 | 14.29 | +0.21% | 163,528 | 232,120,121 |
| 2024-09-10 | 14.42 | 14.47 | 14.11 | 14.26 | -0.28% | 182,831 | 260,164,937 |
| 2024-09-09 | 14.36 | 14.4 | 14.12 | 14.3 | -1.38% | 256,207 | 365,281,766 |
| 2024-09-06 | 14.65 | 14.77 | 14.47 | 14.5 | -0.34% | 125,791 | 183,954,786 |
| 2024-09-05 | 14.95 | 15.11 | 14.47 | 14.55 | -2.35% | 220,933 | 324,694,938 |
| 2024-09-04 | 15.3 | 15.3 | 14.72 | 14.9 | -3.87% | 340,200 | 508,422,246 |
| 2024-09-03 | 15.23 | 15.67 | 15.2 | 15.5 | +1.64% | 210,416 | 325,697,060 |
| 2024-09-02 | 15.54 | 15.6 | 15.15 | 15.25 | -2.56% | 233,303 | 356,966,803 |
| 2024-08-30 | 15.52 | 15.89 | 15.29 | 15.65 | +0.51% | 306,663 | 478,489,071 |
| 2024-08-29 | 15.12 | 15.66 | 15.06 | 15.57 | +1.83% | 187,233 | 289,315,007 |
| 2024-08-28 | 15.44 | 15.74 | 15.28 | 15.29 | -1.29% | 202,875 | 313,334,108 |
| 2024-08-27 | 15.62 | 15.68 | 15.3 | 15.49 | -1.59% | 157,818 | 244,088,891 |
| 2024-08-26 | 15.78 | 15.86 | 15.36 | 15.74 | +1.42% | 215,309 | 336,400,768 |
| 2024-08-23 | 15.46 | 15.74 | 15.4 | 15.52 | -0.39% | 159,678 | 248,254,830 |
| 2024-08-22 | 15.8 | 15.85 | 15.46 | 15.58 | -1.64% | 169,989 | 264,865,540 |
| 2024-08-21 | 15.79 | 15.93 | 15.71 | 15.84 | -0.25% | 142,984 | 226,172,844 |
| 2024-08-20 | 16.15 | 16.21 | 15.8 | 15.88 | -1.73% | 210,786 | 335,982,992 |
| 2024-08-19 | 15.5 | 16.25 | 15.5 | 16.16 | +2.41% | 321,070 | 516,925,455 |
| 2024-08-16 | 15.98 | 16.13 | 15.68 | 15.78 | +0.77% | 296,060 | 469,368,946 |
| 2024-08-15 | 15.38 | 15.86 | 15.32 | 15.66 | +1.75% | 227,108 | 354,839,997 |
| 2024-08-14 | 15.73 | 15.82 | 15.34 | 15.39 | -2.29% | 193,878 | 301,446,029 |
| 2024-08-13 | 15.53 | 15.76 | 15.49 | 15.75 | +2.34% | 255,108 | 398,859,400 |
| 2024-08-12 | 15.25 | 15.49 | 15.21 | 15.39 | -0.06% | 185,293 | 284,060,279 |
| 2024-08-09 | 15.15 | 15.65 | 15.14 | 15.4 | +2.53% | 295,529 | 455,914,142 |
| 2024-08-08 | 15.12 | 15.18 | 14.94 | 15.02 | -1.38% | 245,715 | 369,044,144 |
| 2024-08-07 | 15.08 | 15.4 | 14.97 | 15.23 | +0.33% | 246,464 | 375,376,409 |
| 2024-08-06 | 15.25 | 15.53 | 15.01 | 15.18 | 0% | 266,248 | 404,587,643 |
| 2024-08-05 | 15.13 | 15.65 | 15.06 | 15.18 | -2.32% | 380,370 | 581,788,705 |
| 2024-08-02 | 15.85 | 15.9 | 15.52 | 15.54 | -4.9% | 387,951 | 607,575,133 |
| 2024-08-01 | 16.46 | 16.52 | 16.18 | 16.34 | +1.36% | 401,187 | 656,742,599 |
| 2024-07-31 | 15.39 | 16.12 | 15.39 | 16.12 | +5.22% | 413,072 | 655,475,541 |
| 2024-07-30 | 15.8 | 15.85 | 15.18 | 15.32 | -3.47% | 363,199 | 557,941,897 |
| 2024-07-29 | 15.4 | 16.05 | 15.33 | 15.87 | +3.86% | 445,406 | 703,216,200 |
| 2024-07-26 | 15.22 | 15.66 | 15.17 | 15.28 | +1.06% | 283,326 | 435,617,307 |
| 2024-07-25 | 15.6 | 15.6 | 15.03 | 15.12 | -3.82% | 440,557 | 669,826,971 |
| 2024-07-24 | 15.92 | 16.01 | 15.61 | 15.72 | -1.32% | 294,447 | 465,131,187 |
| 2024-07-23 | 17.14 | 17.2 | 15.93 | 15.93 | -6.95% | 535,572 | 874,961,333 |
| 2024-07-22 | 17.01 | 17.2 | 16.72 | 17.12 | -0.58% | 347,990 | 590,774,559 |
| 2024-07-19 | 17.1 | 17.31 | 16.7 | 17.22 | -3.42% | 438,503 | 747,178,570 |
| 2024-07-18 | 17.75 | 17.94 | 17.3 | 17.83 | -0.78% | 322,877 | 567,068,244 |
| 2024-07-17 | 18.77 | 18.93 | 17.8 | 17.97 | -4.62% | 409,604 | 742,880,624 |
| 2024-07-16 | 18.64 | 18.9 | 18.5 | 18.84 | 0% | 210,521 | 394,531,884 |
| 2024-07-15 | 18.53 | 18.99 | 18.3 | 18.84 | +0.96% | 303,593 | 569,865,932 |
| 2024-07-12 | 19.32 | 19.34 | 18.45 | 18.66 | -3.76% | 381,029 | 715,579,587 |
| 2024-07-11 | 18.98 | 19.52 | 18.64 | 19.39 | +3.25% | 291,694 | 560,180,225 |
| 2024-07-10 | 19.33 | 19.48 | 18.67 | 18.78 | -3.1% | 270,836 | 516,451,400 |
| 2024-07-09 | 18.68 | 19.41 | 18.66 | 19.38 | +3.47% | 352,898 | 674,266,139 |
| 2024-07-08 | 18.71 | 19.02 | 18.58 | 18.73 | +0.81% | 336,224 | 632,418,951 |
| 2024-07-05 | 18.08 | 18.66 | 17.91 | 18.58 | +3.34% | 259,335 | 475,043,400 |
| 2024-07-04 | 18.45 | 18.72 | 17.98 | 17.98 | -0.77% | 331,867 | 609,925,034 |
| 2024-07-03 | 18.15 | 18.37 | 18.03 | 18.12 | -0.11% | 185,375 | 337,210,746 |
| 2024-07-02 | 18.39 | 18.46 | 18.02 | 18.14 | -1.36% | 207,884 | 378,900,249 |
| 2024-07-01 | 17.95 | 18.48 | 17.83 | 18.39 | +2.45% | 253,491 | 462,099,719 |
| 2024-06-28 | 17.31 | 18.08 | 17.25 | 17.95 | +3.88% | 323,897 | 575,220,820 |
| 2024-06-27 | 17.8 | 17.83 | 17.18 | 17.28 | -2.87% | 234,153 | 407,459,960 |
| 2024-06-26 | 17.68 | 17.83 | 17.33 | 17.79 | +0.23% | 176,440 | 310,070,941 |
| 2024-06-25 | 17.68 | 18.05 | 17.58 | 17.75 | +0.17% | 220,738 | 392,934,194 |
| 2024-06-24 | 17.76 | 17.89 | 17.6 | 17.72 | -1.94% | 213,193 | 377,924,423 |
| 2024-06-21 | 17.85 | 18.46 | 17.79 | 18.07 | +1.8% | 400,565 | 725,909,194 |
| 2024-06-20 | 17.67 | 18.12 | 17.64 | 17.75 | +0.91% | 275,369 | 491,151,752 |
| 2024-06-19 | 17.56 | 17.84 | 17.31 | 17.59 | +0.74% | 266,243 | 468,946,828 |
| 2024-06-18 | 17.5 | 17.6 | 17.23 | 17.46 | +1.04% | 367,946 | 641,472,472 |
| 2024-06-17 | 17.88 | 17.99 | 17.25 | 17.28 | -3.46% | 422,171 | 737,087,919 |
| 2024-06-14 | 17.74 | 18.02 | 17.55 | 17.9 | +0.06% | 301,326 | 537,885,384 |
| 2024-06-13 | 18.25 | 18.4 | 17.7 | 17.89 | -2.29% | 300,602 | 539,742,338 |
| 2024-06-12 | 18.1 | 18.48 | 18.07 | 18.31 | +0.88% | 197,072 | 360,102,195 |
| 2024-06-11 | 18.09 | 18.23 | 17.74 | 18.15 | -1.25% | 281,174 | 505,796,333 |
| 2024-06-07 | 18.75 | 18.77 | 18.11 | 18.38 | -0.49% | 219,550 | 403,696,257 |
| 2024-06-06 | 18.34 | 18.78 | 18.28 | 18.47 | +2.16% | 310,436 | 574,731,853 |
| 2024-06-05 | 18.5 | 18.5 | 18.06 | 18.08 | -4.29% | 355,981 | 650,215,548 |
| 2024-06-04 | 18.58 | 18.95 | 18.36 | 18.89 | +2.05% | 233,750 | 436,922,553 |
| 2024-06-03 | 18.49 | 18.79 | 18.16 | 18.51 | -0.43% | 260,783 | 481,894,706 |
| 2024-05-31 | 18.8 | 18.83 | 18.37 | 18.59 | -2.87% | 306,736 | 570,673,413 |
| 2024-05-30 | 19.78 | 19.89 | 19.03 | 19.14 | -4.35% | 346,052 | 672,206,985 |
| 2024-05-29 | 19.66 | 20.19 | 19.63 | 20.01 | +1.27% | 281,751 | 563,395,903 |
| 2024-05-28 | 19.84 | 20.15 | 19.68 | 19.76 | +0.46% | 286,145 | 569,723,885 |
| 2024-05-27 | 19.03 | 19.7 | 19.03 | 19.67 | +2.98% | 260,954 | 507,953,946 |
| 2024-05-24 | 18.96 | 19.34 | 18.94 | 19.1 | +1% | 274,541 | 527,427,093 |
| 2024-05-23 | 19.35 | 19.36 | 18.77 | 18.91 | -5.92% | 578,919 | 1,101,819,020 |
| 2024-05-22 | 20.48 | 20.68 | 20.05 | 20.1 | -2.14% | 294,270 | 597,334,244 |
| 2024-05-21 | 21.29 | 21.5 | 20.29 | 20.54 | -3.48% | 552,840 | 1,143,298,214 |
| 2024-05-20 | 21 | 21.49 | 20.72 | 21.28 | +5.03% | 668,207 | 1,410,607,695 |
| 2024-05-17 | 19.85 | 20.28 | 19.46 | 20.26 | +2.48% | 386,613 | 766,832,296 |
| 2024-05-16 | 19.96 | 20.72 | 19.7 | 19.77 | 0% | 667,785 | 1,352,742,261 |
| 2024-05-15 | 19.81 | 20.2 | 19.56 | 19.77 | -0.9% | 406,147 | 808,528,551 |
| 2024-05-14 | 20.03 | 20.21 | 19.67 | 19.95 | +0.91% | 459,043 | 915,184,739 |
| 2024-05-13 | 19.45 | 19.86 | 19.27 | 19.77 | +0.15% | 337,885 | 662,663,128 |
| 2024-05-10 | 19.88 | 20.08 | 19.18 | 19.74 | +0.3% | 510,884 | 999,452,950 |
| 2024-05-09 | 19 | 19.79 | 18.98 | 19.68 | +3.14% | 401,091 | 781,695,647 |
| 2024-05-08 | 19 | 19.3 | 18.73 | 19.08 | -1.24% | 394,259 | 751,077,768 |
| 2024-05-07 | 19.63 | 19.85 | 19.2 | 19.32 | -1.58% | 512,993 | 1,003,010,090 |
| 2024-05-06 | 19.77 | 19.77 | 19 | 19.63 | -2.34% | 834,823 | 1,614,923,364 |
| 2024-04-30 | 20.31 | 20.49 | 19.87 | 20.1 | +0.45% | 467,991 | 947,377,560 |
| 2024-04-29 | 20.29 | 20.3 | 19.71 | 20.01 | -2.96% | 549,053 | 1,096,349,632 |
| 2024-04-26 | 19.95 | 20.66 | 19.78 | 20.62 | +3.57% | 716,406 | 1,444,819,838 |
| 2024-04-25 | 19.55 | 19.94 | 19.32 | 19.91 | +0.76% | 335,763 | 661,553,278 |
| 2024-04-24 | 19.33 | 20.1 | 19.19 | 19.76 | +2.33% | 528,334 | 1,037,057,973 |
| 2024-04-23 | 20.33 | 20.34 | 19.27 | 19.31 | -6.89% | 719,951 | 1,417,078,413 |
| 2024-04-22 | 21.21 | 21.96 | 20.65 | 20.74 | -1.33% | 671,425 | 1,431,266,212 |
| 2024-04-19 | 21.51 | 22.22 | 20.81 | 21.02 | -2.05% | 696,180 | 1,493,112,977 |
| 2024-04-18 | 20 | 21.46 | 19.9 | 21.46 | +6.29% | 663,836 | 1,379,745,726 |
| 2024-04-17 | 19.65 | 20.3 | 19.48 | 20.19 | +2.44% | 372,839 | 741,489,880 |
| 2024-04-16 | 20.7 | 20.98 | 19.6 | 19.71 | -5.33% | 495,201 | 1,008,802,943 |
| 2024-04-15 | 20.15 | 20.93 | 19.4 | 20.82 | +2.26% | 520,770 | 1,046,865,158 |
| 2024-04-12 | 20.43 | 20.61 | 19.95 | 20.36 | -0.78% | 478,449 | 971,720,897 |
| 2024-04-11 | 19.42 | 20.59 | 19.33 | 20.52 | +2.09% | 627,525 | 1,250,480,251 |
| 2024-04-10 | 19.85 | 20.5 | 19.8 | 20.1 | +1.26% | 536,199 | 1,077,928,366 |
| 2024-04-09 | 20.39 | 20.6 | 19.58 | 19.85 | -2.6% | 593,794 | 1,183,194,031 |
| 2024-04-08 | 20.6 | 21.81 | 20.11 | 20.38 | -1.07% | 866,057 | 1,820,737,141 |
| 2024-04-03 | 19.22 | 20.6 | 19.22 | 20.6 | +7.18% | 727,254 | 1,445,745,796 |
| 2024-04-02 | 19.1 | 19.65 | 18.88 | 19.22 | +0.73% | 394,511 | 758,403,861 |
| 2024-04-01 | 19.6 | 19.85 | 18.7 | 19.08 | -1.09% | 551,873 | 1,061,300,190 |
| 2024-03-29 | 18.68 | 19.48 | 18.6 | 19.29 | +4.05% | 539,988 | 1,034,123,886 |
| 2024-03-28 | 18.21 | 18.69 | 18.04 | 18.54 | +2.04% | 363,129 | 670,054,376 |
| 2024-03-27 | 18.28 | 18.67 | 18.16 | 18.17 | -0.71% | 354,976 | 653,829,067 |
| 2024-03-26 | 18.3 | 18.4 | 17.95 | 18.3 | -0.33% | 295,322 | 537,294,253 |
| 2024-03-25 | 17.74 | 18.74 | 17.71 | 18.36 | +3.15% | 600,883 | 1,102,128,630 |
| 2024-03-22 | 18.4 | 18.4 | 17.72 | 17.8 | -3.78% | 556,302 | 998,092,767 |
| 2024-03-21 | 18.74 | 18.87 | 18.39 | 18.5 | +0.43% | 458,312 | 850,729,217 |
| 2024-03-20 | 18.21 | 18.63 | 18 | 18.42 | +0.49% | 572,315 | 1,046,130,564 |
| 2024-03-19 | 18.31 | 19.1 | 18.19 | 18.33 | -1.19% | 848,292 | 1,577,743,539 |
| 2024-03-18 | 19.09 | 19.27 | 18.22 | 18.55 | -5.69% | 1,202,596 | 2,253,032,444 |
| 2024-03-15 | 18.99 | 19.87 | 18.86 | 19.67 | +2.45% | 885,110 | 1,716,538,743 |
| 2024-03-14 | 18.55 | 19.46 | 18.55 | 19.2 | +8.47% | 935,770 | 1,789,312,524 |
| 2024-03-13 | 17.24 | 17.9 | 17.12 | 17.7 | +2.79% | 456,897 | 800,197,662 |
| 2024-03-12 | 18.03 | 18.05 | 17.13 | 17.22 | -4.7% | 522,695 | 914,146,101 |
| 2024-03-11 | 18.25 | 18.35 | 17.76 | 18.07 | -0.99% | 432,727 | 776,807,411 |
| 2024-03-08 | 17.88 | 18.38 | 17.79 | 18.25 | +3.28% | 615,491 | 1,112,240,816 |
| 2024-03-07 | 16.86 | 18.09 | 16.82 | 17.67 | +5.3% | 675,801 | 1,195,761,043 |
| 2024-03-06 | 16.32 | 16.95 | 16.28 | 16.78 | +2.5% | 388,522 | 649,658,161 |
| 2024-03-05 | 16.54 | 16.69 | 16.32 | 16.37 | -1.03% | 338,101 | 556,867,234 |
| 2024-03-04 | 16.38 | 16.64 | 16.26 | 16.54 | +1.16% | 359,900 | 592,629,707 |
| 2024-03-01 | 16.64 | 16.83 | 16.14 | 16.35 | -1.8% | 474,224 | 777,356,788 |
| 2024-02-29 | 15.99 | 16.68 | 15.97 | 16.65 | +3.87% | 374,850 | 614,707,347 |
| 2024-02-28 | 16.2 | 16.39 | 16.03 | 16.03 | -1.41% | 367,768 | 596,227,308 |
| 2024-02-27 | 16.16 | 16.43 | 16.1 | 16.26 | -0.06% | 354,933 | 575,994,457 |
| 2024-02-26 | 16.98 | 17.02 | 16.12 | 16.27 | -4.74% | 542,064 | 897,692,914 |
| 2024-02-23 | 16.65 | 17.26 | 16.46 | 17.08 | +3.58% | 524,607 | 889,384,480 |
| 2024-02-22 | 15.7 | 16.6 | 15.66 | 16.49 | +4.9% | 425,067 | 688,547,840 |
| 2024-02-21 | 15.85 | 16.1 | 15.71 | 15.72 | -1.07% | 331,898 | 528,047,483 |
| 2024-02-20 | 15.66 | 16.05 | 15.43 | 15.89 | +1.02% | 379,206 | 599,206,691 |
| 2024-02-19 | 15.15 | 15.73 | 15.04 | 15.73 | +3.9% | 495,083 | 767,166,002 |
| 2024-02-08 | 15.56 | 15.88 | 15.1 | 15.14 | -2.82% | 575,108 | 893,758,159 |
| 2024-02-07 | 14.8 | 15.65 | 14.67 | 15.58 | +5.27% | 567,783 | 861,574,817 |
| 2024-02-06 | 14.02 | 14.85 | 13.96 | 14.8 | +4.82% | 457,728 | 661,870,747 |
| 2024-02-05 | 13.95 | 14.38 | 13.58 | 14.12 | +0.93% | 528,310 | 740,169,558 |
| 2024-02-02 | 14.1 | 14.42 | 13.67 | 13.99 | -0.92% | 342,064 | 482,750,360 |
| 2024-02-01 | 14.2 | 14.39 | 14 | 14.12 | -0.7% | 241,639 | 343,488,911 |
| 2024-01-31 | 14.42 | 14.61 | 14.11 | 14.22 | -0.84% | 273,333 | 393,324,601 |
| 2024-01-30 | 14.42 | 14.7 | 14.3 | 14.34 | -1.44% | 229,048 | 331,962,696 |
| 2024-01-29 | 14.58 | 14.84 | 14.54 | 14.55 | -0.21% | 254,091 | 372,657,172 |
| 2024-01-26 | 14.6 | 14.69 | 14.44 | 14.58 | -0.14% | 191,341 | 278,533,473 |
| 2024-01-25 | 14.14 | 14.7 | 14.1 | 14.6 | +3.99% | 415,489 | 601,154,268 |
| 2024-01-24 | 13.6 | 14.06 | 13.57 | 14.04 | +3.16% | 305,798 | 423,148,738 |
| 2024-01-23 | 13.29 | 13.73 | 13.11 | 13.61 | +2.41% | 309,277 | 414,820,020 |
| 2024-01-22 | 13.94 | 13.96 | 13.19 | 13.29 | -4.73% | 271,653 | 368,368,126 |
| 2024-01-19 | 13.9 | 14.1 | 13.82 | 13.95 | +0.22% | 229,539 | 320,550,446 |
| 2024-01-18 | 14.03 | 14.06 | 13.5 | 13.92 | -1.21% | 390,015 | 535,296,246 |
| 2024-01-17 | 14.4 | 14.46 | 14.08 | 14.09 | -2.49% | 200,784 | 286,539,517 |
| 2024-01-16 | 14.46 | 14.54 | 14.24 | 14.45 | -0.21% | 215,279 | 309,881,070 |
| 2024-01-15 | 14.65 | 14.67 | 14.43 | 14.48 | -0.82% | 178,665 | 259,752,348 |
| 2024-01-12 | 14.52 | 14.77 | 14.52 | 14.6 | +0.48% | 202,132 | 296,261,114 |
| 2024-01-11 | 14.58 | 14.8 | 14.49 | 14.53 | -0.62% | 337,942 | 493,455,204 |
| 2024-01-10 | 14.99 | 15.02 | 14.57 | 14.62 | -2.86% | 315,753 | 466,776,144 |
| 2024-01-09 | 14.62 | 15.2 | 14.61 | 15.05 | +2.66% | 401,608 | 601,011,468 |
| 2024-01-08 | 14.51 | 14.94 | 14.41 | 14.66 | +0.69% | 458,999 | 674,237,124 |
| 2024-01-05 | 14.76 | 14.97 | 14.52 | 14.56 | -1.42% | 293,876 | 433,875,119 |
| 2024-01-04 | 14.72 | 14.81 | 14.58 | 14.77 | -0.2% | 266,996 | 392,324,099 |
| 2024-01-03 | 14.62 | 14.91 | 14.61 | 14.8 | +0.54% | 279,189 | 412,240,322 |
| 2024-01-02 | 14.28 | 14.92 | 14.27 | 14.72 | +3.15% | 384,386 | 566,340,037 |
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：