股票概览
16.63
-0.83%
-0.14
16.8
开盘价
17.17
最高价
16.6
最低价
54,469
成交量
数据更新至: 2024-12-31
技术指标
16.92
MA5 (5日均线)
17.04
MA10 (10日均线)
17.11
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 | 16.8 | 17.17 | 16.6 | 16.63 | -0.83% | 54,469 | 91,685,317 |
| 2024-12-30 | 16.9 | 17.04 | 16.72 | 16.77 | -1.12% | 40,320 | 67,894,754 |
| 2024-12-27 | 17 | 17.14 | 16.88 | 16.96 | -0.76% | 38,248 | 65,017,419 |
| 2024-12-26 | 17.15 | 17.33 | 16.92 | 17.09 | -0.41% | 44,544 | 76,104,376 |
| 2024-12-25 | 17.26 | 17.29 | 16.92 | 17.16 | -0.58% | 34,094 | 58,283,850 |
| 2024-12-24 | 16.85 | 17.28 | 16.81 | 17.26 | +2.19% | 48,032 | 82,123,891 |
| 2024-12-23 | 17.25 | 17.3 | 16.86 | 16.89 | -2.65% | 47,888 | 81,677,750 |
| 2024-12-20 | 17.15 | 17.79 | 17.15 | 17.35 | +1.4% | 68,734 | 120,238,725 |
| 2024-12-19 | 17.02 | 17.15 | 16.75 | 17.11 | -0.47% | 48,344 | 81,918,884 |
| 2024-12-18 | 17.4 | 17.48 | 17.11 | 17.19 | -0.92% | 52,105 | 89,884,472 |
| 2024-12-17 | 17.79 | 17.89 | 17.18 | 17.35 | -3.02% | 81,717 | 142,258,827 |
| 2024-12-16 | 17.88 | 18.28 | 17.78 | 17.89 | -0.11% | 103,125 | 185,710,165 |
| 2024-12-13 | 18.07 | 18.18 | 17.65 | 17.91 | -1.54% | 140,786 | 251,589,497 |
| 2024-12-12 | 17.88 | 18.34 | 17.75 | 18.19 | +1.68% | 209,770 | 380,299,348 |
| 2024-12-11 | 16.99 | 18.05 | 16.9 | 17.89 | +5.36% | 193,057 | 342,505,253 |
| 2024-12-10 | 16.92 | 17.61 | 16.9 | 16.98 | +3.79% | 170,609 | 293,668,203 |
| 2024-12-09 | 16.46 | 16.6 | 16.27 | 16.36 | -0.61% | 41,702 | 68,430,993 |
| 2024-12-06 | 16.27 | 16.48 | 16.11 | 16.46 | +0.98% | 43,489 | 70,983,540 |
| 2024-12-05 | 16.46 | 16.46 | 16.09 | 16.3 | -0.79% | 53,569 | 86,841,969 |
| 2024-12-04 | 16.69 | 16.94 | 16.33 | 16.43 | -1.62% | 66,458 | 110,437,686 |
| 2024-12-03 | 16.93 | 16.95 | 16.6 | 16.7 | -1.65% | 59,128 | 99,054,724 |
| 2024-12-02 | 16.65 | 17.06 | 16.58 | 16.98 | +2.72% | 118,548 | 200,284,662 |
| 2024-11-29 | 16.18 | 16.7 | 16.11 | 16.53 | +2.8% | 74,529 | 122,856,126 |
| 2024-11-28 | 16.2 | 16.3 | 16 | 16.08 | -0.74% | 42,791 | 69,012,593 |
| 2024-11-27 | 15.78 | 16.2 | 15.65 | 16.2 | +1.63% | 47,193 | 75,353,526 |
| 2024-11-26 | 15.69 | 16.28 | 15.64 | 15.94 | +1.59% | 50,623 | 80,715,157 |
| 2024-11-25 | 15.45 | 15.8 | 15.43 | 15.69 | +1.88% | 35,182 | 54,992,630 |
| 2024-11-22 | 16 | 16.06 | 15.36 | 15.4 | -3.75% | 54,150 | 85,114,197 |
| 2024-11-21 | 16.1 | 16.15 | 15.94 | 16 | -0.74% | 32,471 | 51,979,709 |
| 2024-11-20 | 16.2 | 16.2 | 15.92 | 16.12 | -0.43% | 35,955 | 57,711,672 |
| 2024-11-19 | 16.28 | 16.28 | 15.98 | 16.19 | +0.37% | 32,009 | 51,718,009 |
| 2024-11-18 | 16.46 | 16.54 | 16.06 | 16.13 | -1.47% | 35,655 | 58,075,692 |
| 2024-11-15 | 16.4 | 16.73 | 16.3 | 16.37 | -0.3% | 30,783 | 50,811,242 |
| 2024-11-14 | 16.72 | 16.72 | 16.37 | 16.42 | -1.74% | 31,419 | 51,930,725 |
| 2024-11-13 | 16.76 | 16.81 | 16.48 | 16.71 | -0.36% | 34,915 | 58,050,830 |
| 2024-11-12 | 16.85 | 17.08 | 16.63 | 16.77 | -0.12% | 47,393 | 79,989,803 |
| 2024-11-11 | 16.97 | 16.97 | 16.65 | 16.79 | -2.21% | 60,061 | 100,629,061 |
| 2024-11-08 | 17.36 | 17.44 | 16.9 | 17.17 | -0.69% | 71,353 | 121,995,582 |
| 2024-11-07 | 16.47 | 17.32 | 16.47 | 17.29 | +4.16% | 87,040 | 148,768,324 |
| 2024-11-06 | 16.79 | 16.79 | 16.45 | 16.6 | -1.13% | 51,174 | 84,899,109 |
| 2024-11-05 | 16.48 | 16.95 | 16.33 | 16.79 | +1.08% | 63,404 | 105,936,598 |
| 2024-11-04 | 16.43 | 16.61 | 16.16 | 16.61 | +2.98% | 55,195 | 90,613,485 |
| 2024-11-01 | 15.98 | 16.23 | 15.85 | 16.13 | +0.75% | 41,334 | 66,416,236 |
| 2024-10-31 | 15.98 | 16.2 | 15.8 | 16.01 | 0% | 43,692 | 69,996,475 |
| 2024-10-30 | 15.72 | 16.49 | 15.71 | 16.01 | +3.09% | 87,127 | 140,585,910 |
| 2024-10-29 | 16 | 16.04 | 15.51 | 15.53 | -3% | 32,172 | 50,477,525 |
| 2024-10-28 | 15.81 | 16.01 | 15.71 | 16.01 | +1.65% | 28,865 | 45,858,282 |
| 2024-10-25 | 15.54 | 15.77 | 15.44 | 15.75 | +1.88% | 26,357 | 41,278,283 |
| 2024-10-24 | 15.5 | 15.61 | 15.41 | 15.46 | -0.51% | 15,759 | 24,409,504 |
| 2024-10-23 | 15.45 | 15.67 | 15.45 | 15.54 | +0.06% | 25,726 | 40,025,262 |
| 2024-10-22 | 15.45 | 15.54 | 15.26 | 15.53 | +1.17% | 28,329 | 43,697,479 |
| 2024-10-21 | 15.3 | 15.47 | 15.13 | 15.35 | +0.46% | 38,381 | 58,762,766 |
| 2024-10-18 | 14.8 | 15.5 | 14.72 | 15.28 | +3.1% | 45,020 | 68,056,487 |
| 2024-10-17 | 15.09 | 15.14 | 14.82 | 14.82 | -1.2% | 22,944 | 34,301,274 |
| 2024-10-16 | 14.95 | 15.2 | 14.77 | 15 | -0.27% | 27,199 | 40,727,277 |
| 2024-10-15 | 15.45 | 15.57 | 15.03 | 15.04 | -2.84% | 34,180 | 52,112,566 |
| 2024-10-14 | 15.53 | 15.58 | 15.02 | 15.48 | +0.32% | 35,737 | 54,735,599 |
| 2024-10-11 | 15.85 | 15.95 | 15.23 | 15.43 | -2.71% | 36,058 | 56,025,325 |
| 2024-10-10 | 15.94 | 16.35 | 15.62 | 15.86 | +0.38% | 46,808 | 74,761,481 |
| 2024-10-09 | 16.96 | 16.96 | 15.75 | 15.8 | -8.46% | 84,011 | 136,425,870 |
| 2024-10-08 | 19 | 19.14 | 16.75 | 17.26 | -0.86% | 163,333 | 291,115,482 |
| 2024-09-30 | 16.5 | 17.41 | 16.25 | 17.41 | +9.29% | 119,151 | 201,864,164 |
| 2024-09-27 | 15.82 | 16 | 15.53 | 15.93 | +4.19% | 60,451 | 95,423,444 |
| 2024-09-26 | 13.88 | 15.29 | 13.85 | 15.29 | +10% | 76,712 | 112,649,245 |
| 2024-09-25 | 14 | 14.3 | 13.86 | 13.9 | 0% | 39,749 | 56,102,135 |
| 2024-09-24 | 13.4 | 13.9 | 13.3 | 13.9 | +4.51% | 36,388 | 49,633,499 |
| 2024-09-23 | 13.33 | 13.42 | 13.23 | 13.3 | 0% | 9,478 | 12,617,573 |
| 2024-09-20 | 13.41 | 13.41 | 13.16 | 13.3 | -0.82% | 17,330 | 22,951,424 |
| 2024-09-19 | 13.2 | 13.81 | 13.2 | 13.41 | +2.44% | 41,009 | 55,334,132 |
| 2024-09-18 | 13.27 | 13.3 | 12.81 | 13.09 | -1.65% | 20,505 | 26,630,105 |
| 2024-09-13 | 13.48 | 13.5 | 13.2 | 13.31 | -1.19% | 15,961 | 21,262,805 |
| 2024-09-12 | 13.77 | 13.87 | 13.43 | 13.47 | -2.18% | 18,402 | 25,079,783 |
| 2024-09-11 | 13.66 | 13.79 | 13.6 | 13.77 | +0.66% | 12,935 | 17,731,525 |
| 2024-09-10 | 14.13 | 14.13 | 13.5 | 13.68 | -2.84% | 27,279 | 37,481,286 |
| 2024-09-09 | 14.27 | 14.33 | 14.06 | 14.08 | -1.47% | 16,000 | 22,667,697 |
| 2024-09-06 | 14.5 | 14.59 | 14.27 | 14.29 | -1.52% | 13,136 | 18,956,179 |
| 2024-09-05 | 14.26 | 14.52 | 14.26 | 14.51 | +1.54% | 15,085 | 21,779,396 |
| 2024-09-04 | 14.3 | 14.43 | 14.24 | 14.29 | -0.35% | 11,702 | 16,758,673 |
| 2024-09-03 | 14.3 | 14.5 | 14.22 | 14.34 | -0.21% | 13,880 | 19,932,243 |
| 2024-09-02 | 14.8 | 14.81 | 14.37 | 14.37 | -3.23% | 24,977 | 36,266,319 |
| 2024-08-30 | 14.52 | 15.16 | 14.35 | 14.85 | +2.2% | 31,365 | 46,424,241 |
| 2024-08-29 | 14.44 | 14.55 | 14.38 | 14.53 | +0.48% | 12,945 | 18,742,612 |
| 2024-08-28 | 14.31 | 14.54 | 14.31 | 14.46 | +0.49% | 11,054 | 15,968,714 |
| 2024-08-27 | 14.42 | 14.52 | 14.24 | 14.39 | -0.28% | 16,178 | 23,294,358 |
| 2024-08-26 | 14.42 | 14.51 | 14.28 | 14.43 | +0.14% | 12,351 | 17,763,425 |
| 2024-08-23 | 14.18 | 14.46 | 14.09 | 14.41 | +1.62% | 16,478 | 23,540,248 |
| 2024-08-22 | 14.29 | 14.38 | 14.04 | 14.18 | -0.98% | 22,057 | 31,246,970 |
| 2024-08-21 | 14.45 | 14.53 | 14.29 | 14.32 | -0.97% | 13,773 | 19,814,975 |
| 2024-08-20 | 14.62 | 14.66 | 14.39 | 14.46 | -1.09% | 16,090 | 23,332,145 |
| 2024-08-19 | 14.65 | 14.8 | 14.6 | 14.62 | -0.27% | 12,627 | 18,528,869 |
| 2024-08-16 | 14.98 | 14.98 | 14.41 | 14.66 | -3.43% | 35,645 | 52,502,020 |
| 2024-08-15 | 15.15 | 15.38 | 15.04 | 15.18 | +0.53% | 15,260 | 23,216,315 |
| 2024-08-14 | 15.37 | 15.37 | 15.01 | 15.1 | -1.88% | 17,594 | 26,609,450 |
| 2024-08-13 | 15.69 | 15.74 | 15.31 | 15.39 | -2.04% | 24,673 | 38,142,627 |
| 2024-08-12 | 15.64 | 15.8 | 15.56 | 15.71 | -0.13% | 12,710 | 19,931,170 |
| 2024-08-09 | 15.85 | 15.99 | 15.7 | 15.73 | -1.26% | 16,822 | 26,635,145 |
| 2024-08-08 | 15.61 | 15.97 | 15.53 | 15.93 | +2.05% | 20,769 | 32,861,589 |
| 2024-08-07 | 15.8 | 15.84 | 15.51 | 15.61 | -1.27% | 17,679 | 27,597,326 |
| 2024-08-06 | 15.35 | 15.82 | 15.35 | 15.81 | +3% | 32,608 | 51,088,017 |
| 2024-08-05 | 15.21 | 15.71 | 15.21 | 15.35 | +0.33% | 21,538 | 33,366,742 |
| 2024-08-02 | 15.27 | 15.5 | 15.19 | 15.3 | 0% | 12,875 | 19,781,906 |
| 2024-08-01 | 15.45 | 15.55 | 15.25 | 15.3 | -1.03% | 13,473 | 20,717,401 |
| 2024-07-31 | 14.8 | 15.47 | 14.77 | 15.46 | +4.46% | 30,602 | 46,660,791 |
| 2024-07-30 | 14.82 | 14.85 | 14.66 | 14.8 | -0.2% | 12,087 | 17,818,843 |
| 2024-07-29 | 15.1 | 15.14 | 14.78 | 14.83 | -2.05% | 18,970 | 28,211,892 |
| 2024-07-26 | 15.18 | 15.31 | 15.06 | 15.14 | +0.4% | 9,437 | 14,302,126 |
| 2024-07-25 | 15 | 15.25 | 14.91 | 15.08 | +0.53% | 11,938 | 18,039,775 |
| 2024-07-24 | 15.3 | 15.34 | 14.97 | 15 | -2.15% | 15,573 | 23,518,998 |
| 2024-07-23 | 15.62 | 15.62 | 15.32 | 15.33 | -1.79% | 12,027 | 18,554,670 |
| 2024-07-22 | 15.66 | 15.69 | 15.46 | 15.61 | -0.32% | 10,669 | 16,603,508 |
| 2024-07-19 | 15.67 | 15.75 | 15.52 | 15.66 | -0.06% | 9,859 | 15,411,690 |
| 2024-07-18 | 15.51 | 15.74 | 15.43 | 15.67 | +0.51% | 12,623 | 19,712,940 |
| 2024-07-17 | 15.29 | 15.64 | 15.23 | 15.59 | +1.96% | 17,977 | 27,848,404 |
| 2024-07-16 | 15.47 | 15.49 | 15.25 | 15.29 | -1.29% | 12,931 | 19,832,657 |
| 2024-07-15 | 15.55 | 15.6 | 15.44 | 15.49 | -1.02% | 10,136 | 15,707,833 |
| 2024-07-12 | 15.68 | 15.69 | 15.55 | 15.65 | +0.06% | 9,670 | 15,112,605 |
| 2024-07-11 | 15.4 | 15.69 | 15.38 | 15.64 | +2.49% | 17,191 | 26,758,997 |
| 2024-07-10 | 15.25 | 15.41 | 15.07 | 15.26 | -0.2% | 11,990 | 18,311,865 |
| 2024-07-09 | 15.31 | 15.44 | 14.96 | 15.29 | -0.2% | 21,446 | 32,558,409 |
| 2024-07-08 | 15.56 | 15.57 | 15.23 | 15.32 | -1.67% | 14,905 | 22,850,188 |
| 2024-07-05 | 15.44 | 15.62 | 15.43 | 15.58 | +0.06% | 15,053 | 23,380,996 |
| 2024-07-04 | 15.94 | 15.94 | 15.39 | 15.57 | -2.26% | 29,564 | 46,003,061 |
| 2024-07-03 | 15.72 | 16.1 | 15.72 | 15.93 | +0.95% | 13,845 | 22,039,137 |
| 2024-07-02 | 15.82 | 15.91 | 15.75 | 15.78 | -0.63% | 13,160 | 20,822,692 |
| 2024-07-01 | 16 | 16.05 | 15.63 | 15.88 | -0.56% | 21,010 | 33,144,343 |
| 2024-06-28 | 16.03 | 16.25 | 15.95 | 15.97 | -0.81% | 14,568 | 23,468,326 |
| 2024-06-27 | 16.33 | 16.35 | 16.02 | 16.1 | -1.04% | 11,048 | 17,799,514 |
| 2024-06-26 | 15.88 | 16.3 | 15.83 | 16.27 | +2.39% | 16,141 | 25,941,719 |
| 2024-06-25 | 15.75 | 16.01 | 15.75 | 15.89 | +0.7% | 15,793 | 25,125,827 |
| 2024-06-24 | 16.05 | 16.11 | 15.72 | 15.78 | -2.05% | 16,044 | 25,436,940 |
| 2024-06-21 | 16.22 | 16.26 | 16.06 | 16.11 | -0.06% | 10,431 | 16,817,762 |
| 2024-06-20 | 16.36 | 16.44 | 16.1 | 16.12 | -1.65% | 15,686 | 25,423,268 |
| 2024-06-19 | 16.82 | 16.82 | 16.36 | 16.39 | -2.09% | 23,688 | 39,051,489 |
| 2024-06-18 | 16.75 | 16.92 | 16.71 | 16.74 | -0.53% | 15,272 | 25,677,408 |
| 2024-06-17 | 16.72 | 16.86 | 16.6 | 16.83 | +0.12% | 14,721 | 24,644,616 |
| 2024-06-14 | 16.7 | 16.83 | 16.59 | 16.81 | +0.78% | 13,721 | 22,937,506 |
| 2024-06-13 | 16.9 | 16.96 | 16.64 | 16.68 | -1.3% | 13,877 | 23,205,515 |
| 2024-06-12 | 16.88 | 17.03 | 16.81 | 16.9 | -0.06% | 13,922 | 23,554,914 |
| 2024-06-11 | 16.88 | 16.91 | 16.69 | 16.91 | 0% | 13,988 | 23,510,803 |
| 2024-06-07 | 16.89 | 17.06 | 16.8 | 16.91 | +0.18% | 13,069 | 22,098,578 |
| 2024-06-06 | 17.19 | 17.24 | 16.82 | 16.88 | -1.75% | 25,938 | 44,026,626 |
| 2024-06-05 | 17.29 | 17.38 | 17.18 | 17.18 | -0.64% | 13,933 | 24,032,512 |
| 2024-06-04 | 17.16 | 17.33 | 17.03 | 17.29 | +0.76% | 14,301 | 24,602,076 |
| 2024-06-03 | 17.37 | 17.38 | 17.05 | 17.16 | -1.21% | 17,530 | 30,105,898 |
| 2024-05-31 | 17.22 | 17.39 | 17.22 | 17.37 | +1.11% | 15,114 | 26,198,583 |
| 2024-05-30 | 17.25 | 17.36 | 17.12 | 17.18 | -3.37% | 18,879 | 32,493,940 |
| 2024-05-29 | 17.65 | 17.8 | 17.63 | 17.78 | +0.45% | 17,118 | 30,381,083 |
| 2024-05-28 | 17.87 | 17.87 | 17.68 | 17.7 | -1.06% | 22,853 | 40,487,185 |
| 2024-05-27 | 17.9 | 17.94 | 17.72 | 17.89 | +0.34% | 22,496 | 40,046,482 |
| 2024-05-24 | 17.87 | 17.98 | 17.81 | 17.83 | -0.17% | 26,518 | 47,396,866 |
| 2024-05-23 | 18.21 | 18.21 | 17.82 | 17.86 | -2.03% | 45,031 | 80,791,517 |
| 2024-05-22 | 18.3 | 18.4 | 18.13 | 18.23 | -0.6% | 22,826 | 41,619,489 |
| 2024-05-21 | 18.37 | 18.52 | 18.24 | 18.34 | 0% | 22,543 | 41,381,269 |
| 2024-05-20 | 18.13 | 18.65 | 18.1 | 18.34 | +1.1% | 46,083 | 84,772,189 |
| 2024-05-17 | 17.94 | 18.15 | 17.88 | 18.14 | +1.45% | 30,067 | 54,207,809 |
| 2024-05-16 | 18.08 | 18.22 | 17.71 | 17.88 | -1% | 43,508 | 77,977,114 |
| 2024-05-15 | 18.36 | 18.36 | 18.04 | 18.06 | -1.42% | 37,577 | 68,158,297 |
| 2024-05-14 | 18.17 | 18.45 | 18.17 | 18.32 | +0.94% | 28,579 | 52,388,511 |
| 2024-05-13 | 18.14 | 18.26 | 17.9 | 18.15 | -0.6% | 32,449 | 58,772,227 |
| 2024-05-10 | 18.46 | 18.59 | 18.21 | 18.26 | -1.03% | 32,733 | 59,954,203 |
| 2024-05-09 | 18.15 | 18.53 | 18.15 | 18.45 | +1.26% | 32,036 | 59,042,555 |
| 2024-05-08 | 18.49 | 18.56 | 18.17 | 18.22 | -1.78% | 34,896 | 63,954,092 |
| 2024-05-07 | 18.63 | 18.64 | 18.35 | 18.55 | -0.05% | 31,493 | 58,234,982 |
| 2024-05-06 | 18.5 | 18.64 | 18.4 | 18.56 | +1.42% | 42,097 | 77,962,727 |
| 2024-04-30 | 18.47 | 18.48 | 18.2 | 18.3 | -0.54% | 27,910 | 51,132,416 |
| 2024-04-29 | 17.98 | 18.46 | 17.89 | 18.4 | +2.22% | 57,055 | 103,931,445 |
| 2024-04-26 | 18.13 | 18.21 | 17.5 | 18 | -1.42% | 65,348 | 116,689,711 |
| 2024-04-25 | 18.25 | 18.44 | 18.13 | 18.26 | -0.05% | 29,437 | 53,826,379 |
| 2024-04-24 | 18.43 | 18.44 | 17.92 | 18.27 | -0.65% | 38,600 | 70,029,619 |
| 2024-04-23 | 18.44 | 18.49 | 18.26 | 18.39 | -0.27% | 37,213 | 68,367,822 |
| 2024-04-22 | 18.22 | 18.51 | 18.11 | 18.44 | +1.1% | 44,952 | 82,504,118 |
| 2024-04-19 | 18.12 | 18.48 | 17.92 | 18.24 | +0.16% | 53,521 | 97,596,174 |
| 2024-04-18 | 17.97 | 18.45 | 17.91 | 18.21 | +0.89% | 38,475 | 70,170,924 |
| 2024-04-17 | 17.9 | 18.12 | 17.77 | 18.05 | +1.46% | 31,963 | 57,440,730 |
| 2024-04-16 | 18.26 | 18.35 | 17.7 | 17.79 | -2.95% | 43,738 | 78,524,454 |
| 2024-04-15 | 18.4 | 18.65 | 18.1 | 18.33 | -0.87% | 42,047 | 77,224,315 |
| 2024-04-12 | 18.45 | 18.66 | 18.31 | 18.49 | 0% | 47,408 | 87,751,483 |
| 2024-04-11 | 17.95 | 18.63 | 17.86 | 18.49 | +3.01% | 57,594 | 105,484,393 |
| 2024-04-10 | 18.08 | 18.21 | 17.81 | 17.95 | -0.72% | 32,652 | 58,919,697 |
| 2024-04-09 | 17.54 | 18.13 | 17.51 | 18.08 | +2.73% | 40,860 | 73,221,085 |
| 2024-04-08 | 18.1 | 18.18 | 17.58 | 17.6 | -1.18% | 41,940 | 74,574,340 |
| 2024-04-03 | 17.78 | 17.87 | 17.67 | 17.81 | +0.39% | 20,839 | 36,996,029 |
| 2024-04-02 | 17.8 | 17.85 | 17.65 | 17.74 | -0.62% | 22,750 | 40,332,760 |
| 2024-04-01 | 17.56 | 17.91 | 17.5 | 17.85 | +2.23% | 38,988 | 69,269,669 |
| 2024-03-29 | 17.5 | 17.67 | 17.26 | 17.46 | -0.17% | 25,045 | 43,612,157 |
| 2024-03-28 | 17.41 | 17.59 | 17.13 | 17.49 | +1.16% | 25,859 | 44,918,084 |
| 2024-03-27 | 17.49 | 17.75 | 17.27 | 17.29 | -0.97% | 22,779 | 39,906,490 |
| 2024-03-26 | 17.43 | 17.53 | 17.36 | 17.46 | +0.23% | 19,424 | 33,879,518 |
| 2024-03-25 | 17.78 | 17.82 | 17.42 | 17.42 | -2.35% | 27,683 | 48,641,667 |
| 2024-03-22 | 18.18 | 18.3 | 17.75 | 17.84 | -1.92% | 30,834 | 55,367,725 |
| 2024-03-21 | 18.25 | 18.35 | 18.07 | 18.19 | -0.05% | 23,163 | 42,164,543 |
| 2024-03-20 | 18.17 | 18.29 | 18.09 | 18.2 | +0.33% | 21,900 | 39,827,265 |
| 2024-03-19 | 18.27 | 18.39 | 18.1 | 18.14 | -1.14% | 25,866 | 47,227,236 |
| 2024-03-18 | 18.28 | 18.35 | 17.95 | 18.35 | +0.27% | 32,569 | 59,053,393 |
| 2024-03-15 | 18.26 | 18.42 | 18.04 | 18.3 | -0.22% | 29,964 | 54,618,102 |
| 2024-03-14 | 18.27 | 18.48 | 18.21 | 18.34 | 0% | 24,878 | 45,700,684 |
| 2024-03-13 | 18.31 | 18.45 | 18.24 | 18.34 | -0.11% | 33,659 | 61,718,365 |
| 2024-03-12 | 17.95 | 18.39 | 17.72 | 18.36 | +1.21% | 56,968 | 103,256,184 |
| 2024-03-11 | 17.58 | 18.14 | 17.58 | 18.14 | +3.19% | 41,008 | 73,371,824 |
| 2024-03-08 | 17.76 | 17.87 | 17.39 | 17.58 | -1.01% | 29,096 | 51,131,151 |
| 2024-03-07 | 18.03 | 18.1 | 17.75 | 17.76 | -1.33% | 28,742 | 51,511,207 |
| 2024-03-06 | 18.04 | 18.15 | 17.88 | 18 | +0.11% | 23,032 | 41,471,604 |
| 2024-03-05 | 18.18 | 18.22 | 17.9 | 17.98 | -1.32% | 34,269 | 61,832,056 |
| 2024-03-04 | 18.36 | 18.43 | 18.12 | 18.22 | -0.92% | 32,916 | 59,977,440 |
| 2024-03-01 | 18.47 | 18.53 | 18.28 | 18.39 | -0.54% | 32,165 | 59,083,459 |
| 2024-02-29 | 18.2 | 18.51 | 18.19 | 18.49 | +0.98% | 35,915 | 65,992,950 |
| 2024-02-28 | 18.62 | 18.86 | 18.3 | 18.31 | -1.61% | 48,747 | 90,536,846 |
| 2024-02-27 | 18.35 | 18.61 | 18.32 | 18.61 | +0.76% | 28,722 | 52,996,692 |
| 2024-02-26 | 18.38 | 18.63 | 18.22 | 18.47 | -0.05% | 30,938 | 57,062,066 |
| 2024-02-23 | 18.49 | 18.63 | 18.22 | 18.48 | -0.54% | 37,403 | 68,743,958 |
| 2024-02-22 | 18.75 | 18.78 | 18.44 | 18.58 | -1.17% | 34,230 | 63,531,563 |
| 2024-02-21 | 18.39 | 19.25 | 18.2 | 18.8 | +2.23% | 43,000 | 81,098,009 |
| 2024-02-20 | 18.46 | 18.57 | 18.21 | 18.39 | -0.49% | 27,719 | 50,909,970 |
| 2024-02-19 | 18.7 | 18.95 | 18.39 | 18.48 | -0.22% | 52,633 | 98,147,048 |
| 2024-02-08 | 18.13 | 18.69 | 18.13 | 18.52 | +3.58% | 62,056 | 114,792,863 |
| 2024-02-07 | 17.27 | 18.04 | 17.17 | 17.88 | +3.47% | 53,975 | 96,050,787 |
| 2024-02-06 | 16.2 | 17.43 | 15.9 | 17.28 | +6.67% | 52,134 | 87,546,203 |
| 2024-02-05 | 16.5 | 16.73 | 15.55 | 16.2 | -3.46% | 52,191 | 84,233,326 |
| 2024-02-02 | 17.19 | 17.59 | 16.27 | 16.78 | -2.33% | 38,297 | 64,832,709 |
| 2024-02-01 | 17.24 | 17.53 | 16.88 | 17.18 | -0.98% | 28,258 | 48,473,661 |
| 2024-01-31 | 17.91 | 17.95 | 17.21 | 17.35 | -3.5% | 32,935 | 57,881,066 |
| 2024-01-30 | 18.53 | 18.57 | 17.92 | 17.98 | -2.97% | 25,932 | 47,041,314 |
| 2024-01-29 | 18.85 | 19.03 | 18.51 | 18.53 | -1.59% | 25,449 | 47,740,427 |
| 2024-01-26 | 18.76 | 19.05 | 18.71 | 18.83 | -0.48% | 26,534 | 50,125,473 |
| 2024-01-25 | 18.15 | 18.92 | 17.97 | 18.92 | +4.07% | 41,637 | 77,114,987 |
| 2024-01-24 | 17.96 | 18.37 | 17.5 | 18.18 | +1.68% | 29,263 | 52,678,443 |
| 2024-01-23 | 18.01 | 18.08 | 17.39 | 17.88 | -0.72% | 38,037 | 67,423,605 |
| 2024-01-22 | 19.19 | 19.27 | 17.91 | 18.01 | -6.05% | 48,285 | 89,432,260 |
| 2024-01-19 | 19.12 | 19.51 | 19.08 | 19.17 | -0.62% | 25,573 | 49,304,173 |
| 2024-01-18 | 19.34 | 19.36 | 18.66 | 19.29 | -0.72% | 37,396 | 71,112,138 |
| 2024-01-17 | 19.81 | 19.95 | 19.42 | 19.43 | -2.41% | 29,788 | 58,657,588 |
| 2024-01-16 | 19.85 | 20.12 | 19.66 | 19.91 | +0.25% | 41,701 | 83,034,209 |
| 2024-01-15 | 19.35 | 19.95 | 19.22 | 19.86 | +2.58% | 50,044 | 98,713,844 |
| 2024-01-12 | 19.35 | 19.55 | 19.16 | 19.36 | -0.51% | 37,608 | 72,911,831 |
| 2024-01-11 | 19.03 | 19.59 | 19 | 19.46 | +1.41% | 55,528 | 107,597,433 |
| 2024-01-10 | 18.52 | 19.28 | 18.31 | 19.19 | +3.01% | 42,338 | 80,173,579 |
| 2024-01-09 | 18.58 | 18.91 | 18.4 | 18.63 | +1.2% | 23,583 | 44,000,730 |
| 2024-01-08 | 18.97 | 18.97 | 18.38 | 18.41 | -3.05% | 25,227 | 47,010,860 |
| 2024-01-05 | 19.18 | 19.27 | 18.91 | 18.99 | -1.4% | 14,730 | 28,117,472 |
| 2024-01-04 | 19.39 | 19.5 | 19.11 | 19.26 | -0.98% | 13,980 | 26,907,824 |
| 2024-01-03 | 19.49 | 19.58 | 19.28 | 19.45 | 0% | 12,554 | 24,398,217 |
| 2024-01-02 | 19.44 | 19.69 | 19.28 | 19.45 | -0.41% | 18,832 | 36,780,107 |
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：