股票概览
19.7
-3.57%
-0.73
20.43
开盘价
20.7
最高价
19.62
最低价
87,841
成交量
数据更新至: 2024-12-31
技术指标
21.05
MA5 (5日均线)
23.58
MA10 (10日均线)
25.02
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 | 20.43 | 20.7 | 19.62 | 19.7 | -3.57% | 87,841 | 175,607,422 |
| 2024-12-30 | 21.25 | 21.39 | 20.1 | 20.43 | -3.86% | 106,099 | 217,367,432 |
| 2024-12-27 | 22.23 | 22.88 | 21.24 | 21.25 | -4.28% | 107,846 | 236,589,418 |
| 2024-12-26 | 21.94 | 22.66 | 21.53 | 22.2 | +2.45% | 101,822 | 226,614,333 |
| 2024-12-25 | 23.7 | 23.87 | 21.53 | 21.67 | -8.22% | 178,547 | 399,022,763 |
| 2024-12-24 | 26.15 | 26.35 | 23.34 | 23.61 | -8.95% | 210,958 | 505,032,763 |
| 2024-12-23 | 27.5 | 27.93 | 25.81 | 25.93 | -6.05% | 77,808 | 206,709,183 |
| 2024-12-20 | 27.08 | 28.06 | 26.81 | 27.6 | +1.92% | 72,905 | 201,693,841 |
| 2024-12-19 | 26 | 27.28 | 25.75 | 27.08 | +2.85% | 65,415 | 174,411,336 |
| 2024-12-18 | 26.21 | 26.95 | 25.89 | 26.33 | -0.64% | 60,177 | 157,812,198 |
| 2024-12-17 | 27.37 | 27.37 | 25.6 | 26.5 | -2% | 80,750 | 212,985,217 |
| 2024-12-16 | 26.53 | 27.61 | 26.53 | 27.04 | +1.85% | 77,419 | 210,080,172 |
| 2024-12-13 | 26.85 | 27.25 | 26.35 | 26.55 | -1.15% | 67,994 | 181,547,276 |
| 2024-12-12 | 25.81 | 27.15 | 25.5 | 26.86 | +5.37% | 115,248 | 303,289,343 |
| 2024-12-11 | 25.2 | 25.58 | 24.72 | 25.49 | +1.63% | 85,479 | 215,451,372 |
| 2024-12-10 | 25.8 | 25.98 | 25.03 | 25.08 | -0.32% | 104,941 | 266,934,233 |
| 2024-12-09 | 26.88 | 26.88 | 24.71 | 25.16 | -8.34% | 155,207 | 394,641,041 |
| 2024-12-06 | 27.3 | 27.99 | 26.69 | 27.45 | +0.48% | 82,770 | 226,769,812 |
| 2024-12-05 | 26.7 | 27.95 | 26.54 | 27.32 | +0.81% | 72,568 | 198,861,720 |
| 2024-12-04 | 27.26 | 27.77 | 26.4 | 27.1 | -1.7% | 98,035 | 265,705,124 |
| 2024-12-03 | 27.32 | 27.99 | 26.89 | 27.57 | -1.54% | 118,815 | 326,259,569 |
| 2024-12-02 | 26.32 | 28.07 | 25.6 | 28 | +6.1% | 177,259 | 478,764,476 |
| 2024-11-29 | 24.72 | 27 | 24.25 | 26.39 | +7.32% | 186,610 | 483,103,283 |
| 2024-11-28 | 25.9 | 25.9 | 24.24 | 24.59 | -3.42% | 114,017 | 282,857,026 |
| 2024-11-27 | 25.92 | 25.93 | 24.71 | 25.46 | -1.01% | 103,244 | 260,040,954 |
| 2024-11-26 | 26.03 | 26.44 | 25.02 | 25.72 | -3.09% | 147,869 | 379,738,625 |
| 2024-11-25 | 24.9 | 27.02 | 24.57 | 26.54 | +8.06% | 269,128 | 701,805,448 |
| 2024-11-22 | 24.27 | 25.53 | 23.53 | 24.56 | +1.19% | 133,139 | 328,998,609 |
| 2024-11-21 | 23.78 | 24.6 | 23.6 | 24.27 | +2.32% | 71,528 | 172,853,889 |
| 2024-11-20 | 23.85 | 24.08 | 23.19 | 23.72 | -0.55% | 91,610 | 215,292,074 |
| 2024-11-19 | 22.98 | 23.85 | 22.75 | 23.85 | +4.33% | 69,704 | 162,828,911 |
| 2024-11-18 | 24.15 | 24.15 | 22.5 | 22.86 | -5.11% | 103,978 | 240,540,556 |
| 2024-11-15 | 24.94 | 25.15 | 23.87 | 24.09 | -3.25% | 120,490 | 294,057,594 |
| 2024-11-14 | 25.1 | 26.56 | 24.89 | 24.9 | -0.68% | 163,136 | 415,942,102 |
| 2024-11-13 | 23.77 | 25.4 | 23.73 | 25.07 | +3.77% | 127,882 | 314,992,443 |
| 2024-11-12 | 24.17 | 24.65 | 23.63 | 24.16 | +0.04% | 91,151 | 219,630,289 |
| 2024-11-11 | 23.25 | 24.57 | 23.22 | 24.15 | +2.77% | 93,511 | 224,386,044 |
| 2024-11-08 | 23.28 | 23.68 | 22.7 | 23.5 | +2.13% | 83,881 | 195,401,654 |
| 2024-11-07 | 22 | 23.22 | 21.97 | 23.01 | +3.18% | 82,379 | 188,202,093 |
| 2024-11-06 | 22.55 | 23.3 | 22.06 | 22.3 | +0.04% | 112,602 | 255,461,309 |
| 2024-11-05 | 20.83 | 22.51 | 20.83 | 22.29 | +8.1% | 117,328 | 258,221,996 |
| 2024-11-04 | 20.23 | 20.84 | 20.23 | 20.62 | +1.83% | 75,024 | 154,007,545 |
| 2024-11-01 | 22.07 | 22.22 | 20.15 | 20.25 | -8.25% | 161,466 | 336,901,855 |
| 2024-10-31 | 22 | 22.54 | 21.64 | 22.07 | -0.5% | 112,864 | 249,377,197 |
| 2024-10-30 | 21.03 | 22.35 | 20.91 | 22.18 | +5.37% | 141,667 | 308,080,602 |
| 2024-10-29 | 21 | 21.15 | 20.61 | 21.05 | -0.52% | 98,245 | 205,274,454 |
| 2024-10-28 | 19.7 | 21.29 | 19.59 | 21.16 | +5.85% | 156,211 | 319,316,076 |
| 2024-10-25 | 20.17 | 20.18 | 19.48 | 19.99 | -0.94% | 139,423 | 277,346,827 |
| 2024-10-24 | 18.53 | 20.36 | 18.53 | 20.18 | +8.79% | 198,680 | 387,046,316 |
| 2024-10-23 | 18.66 | 18.69 | 18.26 | 18.55 | +0.16% | 75,837 | 140,142,250 |
| 2024-10-22 | 18.5 | 18.79 | 18.25 | 18.52 | +0.33% | 73,702 | 136,506,608 |
| 2024-10-21 | 18.85 | 19.18 | 18.39 | 18.46 | -2.48% | 121,377 | 226,953,783 |
| 2024-10-18 | 18.48 | 19.18 | 18.38 | 18.93 | +1.18% | 94,936 | 179,529,019 |
| 2024-10-17 | 17.85 | 19.2 | 17.85 | 18.71 | +5.11% | 151,241 | 284,409,346 |
| 2024-10-16 | 17.69 | 18.08 | 17.56 | 17.8 | +0.68% | 42,324 | 75,488,704 |
| 2024-10-15 | 17.66 | 18.3 | 17.35 | 17.68 | 0% | 60,014 | 107,785,445 |
| 2024-10-14 | 17.17 | 17.7 | 17.15 | 17.68 | +2.97% | 42,572 | 74,404,948 |
| 2024-10-11 | 17.71 | 17.76 | 17 | 17.17 | -3.54% | 53,464 | 92,764,882 |
| 2024-10-10 | 17.54 | 18.12 | 17.49 | 17.8 | +1.89% | 60,573 | 107,859,413 |
| 2024-10-09 | 18.16 | 18.45 | 17.36 | 17.47 | -6.83% | 109,759 | 197,118,422 |
| 2024-10-08 | 19.58 | 19.58 | 17.88 | 18.75 | +5.34% | 173,383 | 323,610,923 |
| 2024-09-30 | 16.99 | 17.97 | 16.63 | 17.8 | +8.08% | 134,780 | 235,554,897 |
| 2024-09-27 | 15.95 | 16.63 | 15.95 | 16.47 | +3.85% | 44,577 | 73,068,820 |
| 2024-09-26 | 15.53 | 15.87 | 15.47 | 15.86 | +1.67% | 33,029 | 51,831,401 |
| 2024-09-25 | 15.6 | 15.94 | 15.56 | 15.6 | +0.45% | 36,751 | 57,879,569 |
| 2024-09-24 | 15.2 | 15.57 | 15.12 | 15.53 | +2.17% | 31,729 | 48,908,990 |
| 2024-09-23 | 15.2 | 15.28 | 15 | 15.2 | +0.13% | 14,184 | 21,536,280 |
| 2024-09-20 | 15.33 | 15.47 | 15.13 | 15.18 | -0.98% | 12,570 | 19,175,325 |
| 2024-09-19 | 15.18 | 15.5 | 15.18 | 15.33 | +1.05% | 20,366 | 31,235,409 |
| 2024-09-18 | 15.05 | 15.22 | 14.87 | 15.17 | +0.8% | 20,607 | 30,967,944 |
| 2024-09-13 | 15.12 | 15.16 | 15.01 | 15.05 | -0.66% | 14,057 | 21,187,529 |
| 2024-09-12 | 15.34 | 15.45 | 15.14 | 15.15 | -1.3% | 14,241 | 21,716,452 |
| 2024-09-11 | 15.3 | 15.43 | 15.21 | 15.35 | +0.33% | 18,598 | 28,565,467 |
| 2024-09-10 | 15.22 | 15.35 | 15.05 | 15.3 | +0.53% | 14,521 | 22,057,842 |
| 2024-09-09 | 15.18 | 15.49 | 15.13 | 15.22 | -0.52% | 23,476 | 35,861,759 |
| 2024-09-06 | 15.66 | 15.82 | 15.28 | 15.3 | -2.42% | 34,079 | 52,800,848 |
| 2024-09-05 | 15.39 | 15.74 | 15.39 | 15.68 | +1.42% | 23,456 | 36,749,282 |
| 2024-09-04 | 15.19 | 15.65 | 15.19 | 15.46 | +0.91% | 29,206 | 45,068,760 |
| 2024-09-03 | 15 | 15.34 | 14.99 | 15.32 | +2.07% | 30,705 | 46,812,394 |
| 2024-09-02 | 14.75 | 15.3 | 14.75 | 15.01 | -0.27% | 27,030 | 40,881,255 |
| 2024-08-30 | 14.52 | 15.2 | 14.45 | 15.05 | +3.79% | 38,144 | 56,983,098 |
| 2024-08-29 | 14.18 | 14.56 | 14.15 | 14.5 | +1.54% | 13,104 | 18,893,143 |
| 2024-08-28 | 14.25 | 14.35 | 14.15 | 14.28 | +0.35% | 9,572 | 13,657,949 |
| 2024-08-27 | 14.31 | 14.35 | 14.1 | 14.23 | -0.97% | 9,624 | 13,677,420 |
| 2024-08-26 | 14.19 | 14.4 | 14.09 | 14.37 | +1.34% | 10,431 | 14,909,437 |
| 2024-08-23 | 14.16 | 14.26 | 13.96 | 14.18 | +0.14% | 11,070 | 15,622,967 |
| 2024-08-22 | 14.42 | 14.47 | 14.16 | 14.16 | -1.8% | 13,067 | 18,628,150 |
| 2024-08-21 | 14.48 | 14.56 | 14.38 | 14.42 | -0.41% | 8,400 | 12,168,253 |
| 2024-08-20 | 14.69 | 14.78 | 14.4 | 14.48 | -1.3% | 13,488 | 19,518,110 |
| 2024-08-19 | 14.67 | 14.9 | 14.65 | 14.67 | -0.68% | 13,437 | 19,840,253 |
| 2024-08-16 | 14.59 | 14.88 | 14.57 | 14.77 | +1.16% | 17,329 | 25,565,979 |
| 2024-08-15 | 14.43 | 14.72 | 14.43 | 14.6 | +0.14% | 14,701 | 21,493,880 |
| 2024-08-14 | 14.83 | 14.83 | 14.55 | 14.58 | -1.09% | 12,235 | 17,872,571 |
| 2024-08-13 | 14.65 | 14.75 | 14.57 | 14.74 | +0.55% | 11,168 | 16,379,952 |
| 2024-08-12 | 14.85 | 14.86 | 14.58 | 14.66 | -1.28% | 15,212 | 22,352,764 |
| 2024-08-09 | 14.83 | 15.05 | 14.82 | 14.85 | +0.07% | 14,522 | 21,628,589 |
| 2024-08-08 | 14.93 | 14.97 | 14.61 | 14.84 | -0.87% | 19,313 | 28,501,393 |
| 2024-08-07 | 14.96 | 15.13 | 14.89 | 14.97 | -0.4% | 16,868 | 25,264,958 |
| 2024-08-06 | 15.09 | 15.25 | 14.85 | 15.03 | +0.67% | 24,663 | 36,924,801 |
| 2024-08-05 | 15.34 | 15.56 | 14.88 | 14.93 | -2.99% | 34,733 | 52,641,251 |
| 2024-08-02 | 15.6 | 15.85 | 15.34 | 15.39 | -3.21% | 28,153 | 43,923,583 |
| 2024-08-01 | 15.5 | 16.02 | 15.5 | 15.9 | +2.78% | 47,737 | 75,486,787 |
| 2024-07-31 | 14.95 | 15.48 | 14.9 | 15.47 | +3.2% | 30,655 | 47,012,382 |
| 2024-07-30 | 15.16 | 15.16 | 14.83 | 14.99 | 0% | 13,548 | 20,290,332 |
| 2024-07-29 | 15.22 | 15.28 | 14.96 | 14.99 | -0.93% | 21,468 | 32,370,854 |
| 2024-07-26 | 14.78 | 15.17 | 14.75 | 15.13 | +2.93% | 29,363 | 44,174,840 |
| 2024-07-25 | 15.08 | 15.14 | 14.48 | 14.7 | -3.29% | 60,447 | 88,953,616 |
| 2024-07-24 | 15.49 | 15.66 | 15.2 | 15.2 | -2% | 23,743 | 36,631,605 |
| 2024-07-23 | 16 | 16.05 | 15.5 | 15.51 | -3.18% | 23,560 | 37,070,718 |
| 2024-07-22 | 15.75 | 16.16 | 15.7 | 16.02 | +1.65% | 27,629 | 44,117,852 |
| 2024-07-19 | 15.4 | 15.86 | 15.32 | 15.76 | +1.74% | 27,396 | 42,932,590 |
| 2024-07-18 | 15.51 | 15.55 | 15.23 | 15.49 | -0.83% | 29,645 | 45,567,108 |
| 2024-07-17 | 16.03 | 16.03 | 15.6 | 15.62 | -2.56% | 38,079 | 59,844,064 |
| 2024-07-16 | 15.98 | 16.12 | 15.75 | 16.03 | -0.37% | 35,966 | 57,311,650 |
| 2024-07-15 | 16.55 | 16.57 | 16 | 16.09 | -2.19% | 43,740 | 71,057,349 |
| 2024-07-12 | 16.38 | 16.64 | 16.23 | 16.45 | -1.85% | 71,097 | 116,885,151 |
| 2024-07-11 | 16.7 | 16.9 | 16.65 | 16.76 | +0.54% | 56,230 | 94,411,515 |
| 2024-07-10 | 16.22 | 16.96 | 16.15 | 16.67 | +2.33% | 71,999 | 120,199,887 |
| 2024-07-09 | 16.1 | 16.34 | 15.93 | 16.29 | +1.75% | 41,468 | 66,938,050 |
| 2024-07-08 | 16.16 | 16.31 | 15.9 | 16.01 | -0.62% | 30,034 | 48,334,876 |
| 2024-07-05 | 16 | 16.31 | 15.6 | 16.11 | +0.62% | 39,498 | 63,158,259 |
| 2024-07-04 | 16.5 | 16.6 | 15.99 | 16.01 | -3.26% | 54,197 | 87,905,192 |
| 2024-07-03 | 16.76 | 16.88 | 16.29 | 16.55 | -5.43% | 93,283 | 154,787,084 |
| 2024-07-02 | 16.3 | 17.57 | 16.09 | 17.5 | +7.76% | 126,267 | 212,701,558 |
| 2024-07-01 | 16.2 | 16.36 | 16 | 16.24 | +1.56% | 43,341 | 70,156,413 |
| 2024-06-28 | 16.05 | 16.3 | 15.92 | 15.99 | +0.06% | 36,269 | 58,510,904 |
| 2024-06-27 | 16.42 | 16.43 | 15.95 | 15.98 | -2.98% | 32,473 | 52,444,856 |
| 2024-06-26 | 16.08 | 16.49 | 15.88 | 16.47 | +2.36% | 31,563 | 51,183,805 |
| 2024-06-25 | 15.89 | 16.39 | 15.88 | 16.09 | +0.88% | 41,139 | 66,355,181 |
| 2024-06-24 | 16.56 | 16.6 | 15.91 | 15.95 | -4.32% | 53,719 | 86,783,416 |
| 2024-06-21 | 16.75 | 16.91 | 16.45 | 16.67 | -0.54% | 30,327 | 50,631,389 |
| 2024-06-20 | 17.34 | 17.45 | 16.73 | 16.76 | -3.57% | 46,489 | 78,997,712 |
| 2024-06-19 | 17.51 | 17.76 | 17.38 | 17.38 | -1.7% | 58,496 | 102,491,324 |
| 2024-06-18 | 17.31 | 17.76 | 17.22 | 17.68 | +2.31% | 73,442 | 128,819,192 |
| 2024-06-17 | 16.36 | 17.8 | 16.3 | 17.28 | +4.66% | 110,594 | 190,708,987 |
| 2024-06-14 | 16.57 | 16.57 | 16.18 | 16.51 | 0% | 36,273 | 59,333,995 |
| 2024-06-13 | 16.7 | 16.81 | 16.46 | 16.51 | -0.48% | 49,274 | 82,002,249 |
| 2024-06-12 | 16.3 | 16.76 | 16.3 | 16.59 | +0.36% | 47,776 | 79,451,679 |
| 2024-06-11 | 16.22 | 16.57 | 15.81 | 16.53 | +0.55% | 56,991 | 92,129,682 |
| 2024-06-07 | 16.33 | 16.54 | 16.19 | 16.44 | +1.61% | 48,758 | 79,978,921 |
| 2024-06-06 | 16.91 | 17.05 | 16.06 | 16.18 | -4.99% | 104,125 | 171,182,197 |
| 2024-06-05 | 17.49 | 17.78 | 17.03 | 17.03 | -3.18% | 96,778 | 168,094,028 |
| 2024-06-04 | 17.38 | 17.64 | 17.18 | 17.59 | -0.28% | 101,053 | 175,627,510 |
| 2024-06-03 | 18.32 | 18.41 | 17.52 | 17.64 | -3.92% | 174,303 | 311,505,415 |
| 2024-05-31 | 19.18 | 19.55 | 18.35 | 18.36 | -5.85% | 250,047 | 472,671,372 |
| 2024-05-30 | 19.2 | 20.39 | 18.46 | 19.5 | +3.17% | 336,507 | 653,689,729 |
| 2024-05-29 | 18 | 18.9 | 17.45 | 18.9 | +10.01% | 216,073 | 399,206,300 |
| 2024-05-28 | 17.7 | 17.77 | 17.12 | 17.18 | -3.65% | 44,812 | 78,119,660 |
| 2024-05-27 | 17.16 | 17.88 | 17 | 17.83 | +3.9% | 72,941 | 128,104,253 |
| 2024-05-24 | 16.98 | 17.3 | 16.88 | 17.16 | +0.06% | 24,820 | 42,381,348 |
| 2024-05-23 | 17.29 | 17.31 | 16.81 | 17.15 | -0.69% | 29,833 | 50,821,025 |
| 2024-05-22 | 17.13 | 17.52 | 17.01 | 17.27 | +0.76% | 25,940 | 44,882,970 |
| 2024-05-21 | 17.23 | 17.36 | 16.91 | 17.14 | -1.66% | 34,138 | 58,380,876 |
| 2024-05-20 | 17.5 | 17.78 | 17.23 | 17.43 | +1.69% | 60,126 | 105,103,526 |
| 2024-05-17 | 17.37 | 17.42 | 16.93 | 17.14 | +0.88% | 56,565 | 97,199,322 |
| 2024-05-16 | 16.88 | 17.1 | 16.69 | 16.99 | +0.65% | 42,137 | 71,258,806 |
| 2024-05-15 | 17.07 | 17.18 | 16.85 | 16.88 | -1.17% | 20,245 | 34,346,134 |
| 2024-05-14 | 16.92 | 17.24 | 16.92 | 17.08 | +1.12% | 23,669 | 40,480,972 |
| 2024-05-13 | 17.31 | 17.6 | 16.86 | 16.89 | -4.03% | 45,945 | 78,162,138 |
| 2024-05-10 | 18.06 | 18.14 | 17.44 | 17.6 | -2.49% | 52,528 | 92,595,182 |
| 2024-05-09 | 17.6 | 18.09 | 17.6 | 18.05 | +1.58% | 47,817 | 85,849,207 |
| 2024-05-08 | 17.7 | 18.08 | 17.51 | 17.77 | -0.67% | 43,142 | 76,918,663 |
| 2024-05-07 | 18.5 | 18.5 | 17.81 | 17.89 | -0.39% | 54,681 | 98,480,803 |
| 2024-05-06 | 17.35 | 18.23 | 17.28 | 17.96 | +4% | 80,798 | 144,266,359 |
| 2024-04-30 | 18.21 | 18.25 | 17.26 | 17.27 | -4.32% | 85,008 | 149,469,683 |
| 2024-04-29 | 18 | 18.29 | 17.82 | 18.05 | -0.66% | 79,162 | 142,537,501 |
| 2024-04-26 | 17.3 | 18.38 | 17.19 | 18.17 | +5.7% | 128,649 | 231,097,843 |
| 2024-04-25 | 17.64 | 17.76 | 17.1 | 17.19 | -1.09% | 55,163 | 95,584,684 |
| 2024-04-24 | 16.66 | 17.43 | 16.58 | 17.38 | +4.89% | 69,585 | 119,624,817 |
| 2024-04-23 | 16.41 | 16.74 | 16.41 | 16.57 | +0.61% | 24,235 | 40,189,387 |
| 2024-04-22 | 16.32 | 17.02 | 15.93 | 16.47 | -0.78% | 38,711 | 64,129,388 |
| 2024-04-19 | 16.53 | 16.72 | 16.3 | 16.6 | -1.01% | 39,831 | 65,617,263 |
| 2024-04-18 | 16.74 | 17.35 | 16.55 | 16.77 | -0.95% | 78,302 | 132,149,900 |
| 2024-04-17 | 16.36 | 17.38 | 16.08 | 16.93 | +7.15% | 91,325 | 155,230,793 |
| 2024-04-16 | 16.71 | 16.72 | 15.63 | 15.8 | -6.06% | 60,700 | 96,556,969 |
| 2024-04-15 | 16.75 | 17.29 | 16.4 | 16.82 | +0.84% | 53,044 | 89,311,367 |
| 2024-04-12 | 16.65 | 17.11 | 16.65 | 16.68 | -0.71% | 32,325 | 54,499,205 |
| 2024-04-11 | 16.91 | 17.32 | 16.75 | 16.8 | -1.75% | 49,655 | 84,147,574 |
| 2024-04-10 | 17.02 | 17.55 | 16.74 | 17.1 | -0.12% | 47,251 | 81,017,819 |
| 2024-04-09 | 17.26 | 17.62 | 16.88 | 17.12 | -1.89% | 52,901 | 90,728,115 |
| 2024-04-08 | 18.61 | 18.9 | 17.43 | 17.45 | +0.06% | 89,883 | 161,666,923 |
| 2024-04-03 | 17.74 | 17.75 | 17.16 | 17.44 | -3.38% | 65,107 | 113,565,679 |
| 2024-04-02 | 17.66 | 18.23 | 17.61 | 18.05 | +2.44% | 95,747 | 171,508,680 |
| 2024-04-01 | 17.14 | 17.83 | 17.12 | 17.62 | -1.29% | 102,667 | 179,174,273 |
| 2024-03-29 | 17.88 | 18.3 | 17.49 | 17.85 | -0.5% | 124,097 | 221,629,396 |
| 2024-03-28 | 16.94 | 18.4 | 16.94 | 17.94 | +6.79% | 142,673 | 254,399,052 |
| 2024-03-27 | 17.18 | 17.45 | 16.73 | 16.8 | -3% | 69,802 | 118,543,964 |
| 2024-03-26 | 16.95 | 17.63 | 16.63 | 17.32 | +1.29% | 92,365 | 157,624,132 |
| 2024-03-25 | 18.07 | 18.58 | 16.93 | 17.1 | -6.04% | 128,546 | 228,702,686 |
| 2024-03-22 | 17.25 | 18.2 | 17.04 | 18.2 | +2.94% | 136,714 | 241,829,993 |
| 2024-03-21 | 16.83 | 17.91 | 16.71 | 17.68 | +4.31% | 120,801 | 210,005,030 |
| 2024-03-20 | 16.98 | 17.27 | 16.76 | 16.95 | +1.19% | 44,603 | 75,427,088 |
| 2024-03-19 | 16.97 | 17.08 | 16.7 | 16.75 | -1.24% | 57,095 | 96,149,781 |
| 2024-03-18 | 16.86 | 17.14 | 16.56 | 16.96 | +0.59% | 93,732 | 158,879,566 |
| 2024-03-15 | 16.04 | 17.29 | 15.98 | 16.86 | +3.95% | 102,573 | 172,175,291 |
| 2024-03-14 | 16.51 | 16.52 | 15.95 | 16.22 | -3.91% | 89,701 | 145,755,812 |
| 2024-03-13 | 15.64 | 17.25 | 15.64 | 16.88 | +7.04% | 137,261 | 226,634,253 |
| 2024-03-12 | 15.91 | 16.15 | 15.46 | 15.77 | -0.82% | 81,460 | 128,681,280 |
| 2024-03-11 | 15.68 | 15.95 | 15.54 | 15.9 | +0.95% | 68,773 | 108,182,159 |
| 2024-03-08 | 14.88 | 15.82 | 14.86 | 15.75 | +5.56% | 75,918 | 116,974,085 |
| 2024-03-07 | 15 | 15.33 | 14.85 | 14.92 | -0.6% | 25,843 | 38,959,129 |
| 2024-03-06 | 14.77 | 15.12 | 14.77 | 15.01 | +0.87% | 26,003 | 38,873,765 |
| 2024-03-05 | 14.99 | 15.11 | 14.8 | 14.88 | -1.26% | 28,489 | 42,575,839 |
| 2024-03-04 | 15.2 | 15.27 | 14.81 | 15.07 | -0.92% | 38,411 | 57,615,424 |
| 2024-03-01 | 14.75 | 15.23 | 14.74 | 15.21 | +2.98% | 45,138 | 67,685,597 |
| 2024-02-29 | 14 | 14.79 | 13.93 | 14.77 | +4.38% | 53,955 | 78,244,312 |
| 2024-02-28 | 15.35 | 15.55 | 14.07 | 14.15 | -7.76% | 79,559 | 118,060,324 |
| 2024-02-27 | 14.76 | 15.37 | 14.68 | 15.34 | +3.37% | 47,580 | 72,132,805 |
| 2024-02-26 | 14.61 | 15.25 | 14.59 | 14.84 | +3.49% | 62,053 | 92,092,533 |
| 2024-02-23 | 13.95 | 14.42 | 13.8 | 14.34 | +3.02% | 52,409 | 74,193,940 |
| 2024-02-22 | 13.67 | 14 | 13.61 | 13.92 | +1.24% | 39,338 | 54,423,099 |
| 2024-02-21 | 13.35 | 14.14 | 13.22 | 13.75 | +2.69% | 64,117 | 88,267,826 |
| 2024-02-20 | 13.57 | 13.65 | 13.32 | 13.39 | -1.98% | 52,614 | 70,834,513 |
| 2024-02-19 | 13.38 | 13.94 | 13.21 | 13.66 | +5.08% | 90,499 | 122,797,842 |
| 2024-02-08 | 12 | 13 | 11.85 | 13 | +9.98% | 93,971 | 117,303,192 |
| 2024-02-07 | 12.05 | 12.34 | 11.5 | 11.82 | -1.34% | 83,508 | 99,530,691 |
| 2024-02-06 | 11.02 | 12.2 | 10.8 | 11.98 | +3.19% | 71,582 | 82,487,908 |
| 2024-02-05 | 12.74 | 12.75 | 11.61 | 11.61 | -10% | 75,802 | 89,982,799 |
| 2024-02-02 | 13.85 | 14.04 | 12.48 | 12.9 | -6.86% | 59,757 | 78,625,579 |
| 2024-02-01 | 13.87 | 14.13 | 13.33 | 13.85 | -0.14% | 49,482 | 68,218,927 |
| 2024-01-31 | 14.61 | 14.77 | 13.79 | 13.87 | -5.65% | 53,622 | 75,833,704 |
| 2024-01-30 | 14.75 | 15.26 | 14.62 | 14.7 | -1.87% | 27,061 | 40,183,856 |
| 2024-01-29 | 15.48 | 15.54 | 14.95 | 14.98 | -3.04% | 31,030 | 47,077,386 |
| 2024-01-26 | 15.6 | 15.83 | 15.38 | 15.45 | -1.21% | 28,265 | 44,048,232 |
| 2024-01-25 | 15.1 | 15.68 | 14.98 | 15.64 | +3.51% | 39,165 | 60,292,501 |
| 2024-01-24 | 14.96 | 15.26 | 14.52 | 15.11 | +1.82% | 43,623 | 65,209,904 |
| 2024-01-23 | 14.77 | 14.99 | 14.55 | 14.84 | -0.54% | 44,565 | 65,822,312 |
| 2024-01-22 | 15.92 | 16 | 14.8 | 14.92 | -6.52% | 50,144 | 76,911,492 |
| 2024-01-19 | 16.18 | 16.39 | 15.92 | 15.96 | -1.48% | 25,490 | 41,073,507 |
| 2024-01-18 | 16.23 | 16.38 | 15.7 | 16.2 | -1.4% | 41,532 | 66,599,152 |
| 2024-01-17 | 16.66 | 16.76 | 16.43 | 16.43 | -2.03% | 28,069 | 46,646,150 |
| 2024-01-16 | 16.64 | 16.88 | 16.54 | 16.77 | +0.6% | 38,134 | 63,744,885 |
| 2024-01-15 | 16.75 | 16.86 | 16.43 | 16.67 | -1.94% | 48,775 | 81,357,819 |
| 2024-01-12 | 17.55 | 17.76 | 16.97 | 17 | -0.41% | 77,156 | 133,697,327 |
| 2024-01-11 | 16.52 | 17.2 | 16.39 | 17.07 | +3.45% | 50,954 | 86,145,877 |
| 2024-01-10 | 16.65 | 16.72 | 16.33 | 16.5 | -1.14% | 29,456 | 48,636,192 |
| 2024-01-09 | 16.53 | 16.9 | 16.53 | 16.69 | +1.15% | 25,328 | 42,383,592 |
| 2024-01-08 | 16.8 | 16.87 | 16.47 | 16.5 | -1.96% | 35,165 | 58,469,007 |
| 2024-01-05 | 17.36 | 17.39 | 16.75 | 16.83 | -2.43% | 29,791 | 50,721,983 |
| 2024-01-04 | 17.23 | 17.4 | 17.18 | 17.25 | -0.29% | 23,779 | 41,122,501 |
| 2024-01-03 | 17.58 | 17.68 | 17.16 | 17.3 | -1.82% | 25,056 | 43,439,359 |
| 2024-01-02 | 17.6 | 17.8 | 17.47 | 17.62 | +0.46% | 23,883 | 42,128,964 |
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：