股票概览
16.4
-3.93%
-0.67
16.97
开盘价
17.83
最高价
16.4
最低价
180,236
成交量
数据更新至: 2024-12-31
技术指标
17.96
MA5 (5日均线)
16.90
MA10 (10日均线)
16.59
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 | 16.97 | 17.83 | 16.4 | 16.4 | -3.93% | 180,236 | 310,250,547 |
| 2024-12-30 | 18 | 18.02 | 16.88 | 17.07 | -7.98% | 234,873 | 407,769,102 |
| 2024-12-27 | 19.79 | 20.78 | 18.18 | 18.55 | -6.27% | 371,197 | 705,849,073 |
| 2024-12-26 | 18.75 | 19.79 | 18.75 | 19.79 | +10.01% | 92,511 | 180,357,851 |
| 2024-12-25 | 16.04 | 17.99 | 15.61 | 17.99 | +10.03% | 175,364 | 300,583,606 |
| 2024-12-24 | 15.37 | 16.39 | 15.12 | 16.35 | +4.27% | 116,656 | 185,960,333 |
| 2024-12-23 | 16.6 | 16.66 | 15.5 | 15.68 | -4.27% | 109,213 | 175,228,446 |
| 2024-12-20 | 15.6 | 16.59 | 15.58 | 16.38 | +6.5% | 147,531 | 237,870,553 |
| 2024-12-19 | 15.28 | 15.5 | 14.83 | 15.38 | 0% | 77,548 | 117,614,879 |
| 2024-12-18 | 15.51 | 15.65 | 15.22 | 15.38 | -0.84% | 54,548 | 83,799,710 |
| 2024-12-17 | 16 | 16 | 15.41 | 15.51 | -3.18% | 79,094 | 123,547,171 |
| 2024-12-16 | 16.42 | 16.6 | 15.8 | 16.02 | -2.5% | 92,586 | 149,743,140 |
| 2024-12-13 | 17.15 | 17.16 | 16.4 | 16.43 | -5.36% | 135,503 | 225,659,546 |
| 2024-12-12 | 16.79 | 18.09 | 16.41 | 17.36 | +3.52% | 166,906 | 285,862,281 |
| 2024-12-11 | 16.41 | 17.26 | 16.36 | 16.77 | -0.65% | 166,407 | 279,936,864 |
| 2024-12-10 | 16.76 | 17.68 | 16.14 | 16.88 | +5.04% | 256,961 | 431,299,061 |
| 2024-12-09 | 15.85 | 16.25 | 15.65 | 16.07 | +1.07% | 99,027 | 158,002,119 |
| 2024-12-06 | 15.62 | 16.07 | 15.6 | 15.9 | +0.57% | 91,547 | 144,874,929 |
| 2024-12-05 | 16.09 | 16.09 | 15.43 | 15.81 | -1.68% | 106,591 | 167,010,050 |
| 2024-12-04 | 15.6 | 16.47 | 15.41 | 16.08 | +2.1% | 187,974 | 301,574,805 |
| 2024-12-03 | 16.19 | 16.28 | 15.64 | 15.75 | -2.11% | 147,858 | 234,754,042 |
| 2024-12-02 | 15.81 | 16.8 | 15.72 | 16.09 | +3.27% | 280,230 | 453,646,065 |
| 2024-11-29 | 14.22 | 15.58 | 14.22 | 15.58 | +10.03% | 164,215 | 248,547,881 |
| 2024-11-28 | 14.14 | 14.45 | 14.1 | 14.16 | -0.7% | 80,177 | 114,225,285 |
| 2024-11-27 | 13.78 | 14.26 | 13.33 | 14.26 | +3.41% | 99,764 | 138,022,521 |
| 2024-11-26 | 13.56 | 14.08 | 13.5 | 13.79 | +1.32% | 83,702 | 115,881,369 |
| 2024-11-25 | 14.37 | 14.44 | 13.41 | 13.61 | -3.41% | 119,915 | 163,968,887 |
| 2024-11-22 | 15.14 | 15.28 | 14.04 | 14.09 | -6.94% | 105,478 | 154,551,387 |
| 2024-11-21 | 15.18 | 15.43 | 14.86 | 15.14 | -1.62% | 100,066 | 151,058,958 |
| 2024-11-20 | 14.77 | 15.68 | 14.59 | 15.39 | +3.71% | 143,348 | 216,497,087 |
| 2024-11-19 | 14.48 | 15.11 | 14.1 | 14.84 | -2.56% | 161,755 | 236,450,636 |
| 2024-11-18 | 16.15 | 16.15 | 15.23 | 15.23 | -9.99% | 144,720 | 222,997,007 |
| 2024-11-15 | 15.91 | 17.28 | 15.53 | 16.92 | +4.12% | 275,189 | 453,435,541 |
| 2024-11-14 | 14.77 | 16.25 | 14.6 | 16.25 | +10.02% | 213,878 | 341,941,416 |
| 2024-11-13 | 14.15 | 14.8 | 14.15 | 14.77 | +3.36% | 101,115 | 146,003,068 |
| 2024-11-12 | 14.57 | 14.76 | 14.05 | 14.29 | -1.38% | 72,784 | 105,205,338 |
| 2024-11-11 | 14.36 | 14.63 | 14.17 | 14.49 | -1.43% | 85,725 | 123,250,113 |
| 2024-11-08 | 15.36 | 15.36 | 14.56 | 14.7 | -3.61% | 141,288 | 208,914,651 |
| 2024-11-07 | 14.16 | 15.51 | 14.14 | 15.25 | +8.16% | 211,649 | 318,469,182 |
| 2024-11-06 | 14 | 14.51 | 14 | 14.1 | -1.05% | 118,627 | 168,498,545 |
| 2024-11-05 | 13.17 | 14.49 | 13.09 | 14.25 | +8.12% | 169,743 | 235,437,825 |
| 2024-11-04 | 12.89 | 13.2 | 12.73 | 13.18 | +1.62% | 83,824 | 108,811,524 |
| 2024-11-01 | 13.55 | 13.74 | 12.93 | 12.97 | -5.47% | 108,284 | 143,475,085 |
| 2024-10-31 | 13.72 | 14.24 | 13.68 | 13.72 | +0.51% | 125,407 | 174,535,675 |
| 2024-10-30 | 13.9 | 14.06 | 13.45 | 13.65 | -3.74% | 117,224 | 160,588,205 |
| 2024-10-29 | 13.5 | 14.29 | 13.21 | 14.18 | +2.53% | 172,188 | 235,861,124 |
| 2024-10-28 | 13.73 | 13.9 | 13.08 | 13.83 | -4.82% | 212,643 | 286,126,849 |
| 2024-10-25 | 14.09 | 15.26 | 13.94 | 14.53 | +4.76% | 253,681 | 366,172,182 |
| 2024-10-24 | 13.4 | 14.39 | 13.2 | 13.87 | +6.04% | 258,991 | 360,770,643 |
| 2024-10-23 | 11.89 | 13.08 | 11.79 | 13.08 | +10.01% | 126,292 | 159,625,231 |
| 2024-10-22 | 11.82 | 12.02 | 11.7 | 11.89 | -0.5% | 68,279 | 80,926,096 |
| 2024-10-21 | 11.96 | 12.02 | 11.79 | 11.95 | +0.34% | 58,747 | 69,970,011 |
| 2024-10-18 | 11.93 | 12.1 | 11.56 | 11.91 | -0.33% | 71,829 | 84,793,299 |
| 2024-10-17 | 11.58 | 12.02 | 11.58 | 11.95 | +2.58% | 78,321 | 92,546,324 |
| 2024-10-16 | 11.36 | 11.89 | 11.27 | 11.65 | +1.66% | 58,322 | 67,576,661 |
| 2024-10-15 | 11.64 | 11.8 | 11.41 | 11.46 | -2.39% | 47,469 | 55,022,483 |
| 2024-10-14 | 11.58 | 11.77 | 11.25 | 11.74 | +0.77% | 75,144 | 86,395,126 |
| 2024-10-11 | 11.84 | 12.52 | 11.46 | 11.65 | -1.35% | 68,571 | 81,906,606 |
| 2024-10-10 | 11.76 | 12.11 | 11.76 | 11.81 | -0.51% | 58,776 | 70,046,168 |
| 2024-10-09 | 13 | 13 | 11.87 | 11.87 | -10.01% | 83,937 | 101,858,110 |
| 2024-10-08 | 14.82 | 14.83 | 12.86 | 13.19 | -2.15% | 129,240 | 175,738,099 |
| 2024-09-30 | 13.16 | 13.55 | 12.47 | 13.48 | +8.01% | 101,924 | 132,841,901 |
| 2024-09-27 | 12 | 12.48 | 11.84 | 12.48 | +5.76% | 54,644 | 66,206,066 |
| 2024-09-26 | 10.84 | 11.88 | 10.83 | 11.8 | +8.36% | 69,567 | 79,660,875 |
| 2024-09-25 | 11.16 | 11.27 | 10.88 | 10.89 | -0.64% | 30,940 | 34,325,614 |
| 2024-09-24 | 10.55 | 10.97 | 10.54 | 10.96 | +4.18% | 28,465 | 30,682,218 |
| 2024-09-23 | 10.54 | 10.65 | 10.46 | 10.52 | -0.19% | 11,237 | 11,830,369 |
| 2024-09-20 | 10.6 | 10.7 | 10.46 | 10.54 | -1.22% | 12,851 | 13,528,274 |
| 2024-09-19 | 10.28 | 10.84 | 10.27 | 10.67 | +4% | 26,602 | 28,306,060 |
| 2024-09-18 | 10.35 | 10.42 | 10.13 | 10.26 | -0.77% | 11,415 | 11,675,265 |
| 2024-09-13 | 10.6 | 10.65 | 10.33 | 10.34 | -2.45% | 14,780 | 15,444,833 |
| 2024-09-12 | 10.74 | 10.9 | 10.56 | 10.6 | -1.94% | 13,275 | 14,238,423 |
| 2024-09-11 | 10.73 | 10.89 | 10.67 | 10.81 | +0.37% | 6,215 | 6,704,967 |
| 2024-09-10 | 10.79 | 10.83 | 10.55 | 10.77 | +0.65% | 11,013 | 11,779,662 |
| 2024-09-09 | 10.75 | 10.84 | 10.6 | 10.7 | -0.65% | 15,573 | 16,673,776 |
| 2024-09-06 | 11.22 | 11.42 | 10.75 | 10.77 | -4.01% | 22,622 | 24,655,163 |
| 2024-09-05 | 10.94 | 11.26 | 10.85 | 11.22 | +3.22% | 20,564 | 22,838,461 |
| 2024-09-04 | 10.73 | 11.01 | 10.73 | 10.87 | +0.28% | 14,377 | 15,615,714 |
| 2024-09-03 | 10.74 | 10.96 | 10.69 | 10.84 | +1.21% | 13,742 | 14,857,572 |
| 2024-09-02 | 11.05 | 11.05 | 10.7 | 10.71 | -3.08% | 20,623 | 22,333,505 |
| 2024-08-30 | 10.88 | 11.25 | 10.67 | 11.05 | +1.56% | 24,448 | 26,982,863 |
| 2024-08-29 | 10.72 | 10.91 | 10.65 | 10.88 | +1.3% | 15,731 | 16,951,607 |
| 2024-08-28 | 10.76 | 10.97 | 10.59 | 10.74 | -1.92% | 13,695 | 14,675,732 |
| 2024-08-27 | 11.02 | 11.08 | 10.89 | 10.95 | -0.9% | 12,186 | 13,354,567 |
| 2024-08-26 | 11.12 | 11.22 | 10.97 | 11.05 | -0.72% | 9,152 | 10,153,768 |
| 2024-08-23 | 11.04 | 11.18 | 10.93 | 11.13 | +0.82% | 10,493 | 11,601,768 |
| 2024-08-22 | 11.25 | 11.32 | 10.97 | 11.04 | -1.87% | 9,214 | 10,196,749 |
| 2024-08-21 | 11.22 | 11.38 | 11.2 | 11.25 | -0.35% | 8,499 | 9,572,319 |
| 2024-08-20 | 11.4 | 11.44 | 11.24 | 11.29 | -0.88% | 11,217 | 12,704,103 |
| 2024-08-19 | 11.45 | 11.61 | 11.29 | 11.39 | -0.52% | 13,836 | 15,766,652 |
| 2024-08-16 | 11.66 | 11.66 | 11.4 | 11.45 | -1.38% | 13,174 | 15,122,900 |
| 2024-08-15 | 11.57 | 11.76 | 11.43 | 11.61 | +0.52% | 12,487 | 14,492,172 |
| 2024-08-14 | 11.71 | 11.76 | 11.51 | 11.55 | -1.62% | 11,036 | 12,794,255 |
| 2024-08-13 | 11.83 | 11.86 | 11.58 | 11.74 | -0.76% | 14,925 | 17,448,946 |
| 2024-08-12 | 11.77 | 12.02 | 11.73 | 11.83 | +0.25% | 16,824 | 19,936,569 |
| 2024-08-09 | 12.01 | 12.12 | 11.77 | 11.8 | -1.83% | 26,952 | 32,198,941 |
| 2024-08-08 | 11.76 | 12.12 | 11.58 | 12.02 | +2.74% | 25,885 | 30,941,164 |
| 2024-08-07 | 11.87 | 11.89 | 11.67 | 11.7 | -1.6% | 15,076 | 17,686,876 |
| 2024-08-06 | 11.65 | 11.9 | 11.6 | 11.89 | +3.39% | 20,573 | 24,237,140 |
| 2024-08-05 | 11.71 | 12.02 | 11.48 | 11.5 | -1.2% | 22,163 | 26,041,361 |
| 2024-08-02 | 11.72 | 11.92 | 11.62 | 11.64 | -1.1% | 16,400 | 19,296,037 |
| 2024-08-01 | 12.19 | 12.19 | 11.75 | 11.77 | -2.24% | 20,119 | 23,892,299 |
| 2024-07-31 | 11.48 | 12.08 | 11.4 | 12.04 | +4.88% | 30,246 | 35,832,874 |
| 2024-07-30 | 11.5 | 11.55 | 11.29 | 11.48 | +0.53% | 15,650 | 17,893,953 |
| 2024-07-29 | 11.48 | 11.54 | 11.25 | 11.42 | -0.35% | 16,027 | 18,238,901 |
| 2024-07-26 | 11.3 | 11.54 | 11.25 | 11.46 | +1.87% | 19,727 | 22,496,063 |
| 2024-07-25 | 11.24 | 11.39 | 11.03 | 11.25 | +0.9% | 21,913 | 24,651,410 |
| 2024-07-24 | 11.41 | 11.49 | 11.15 | 11.15 | -2.02% | 17,015 | 19,140,508 |
| 2024-07-23 | 11.77 | 11.8 | 11.38 | 11.38 | -3.15% | 16,250 | 18,801,315 |
| 2024-07-22 | 11.91 | 11.91 | 11.65 | 11.75 | -1.01% | 14,898 | 17,521,560 |
| 2024-07-19 | 11.93 | 11.97 | 11.83 | 11.87 | -0.67% | 11,559 | 13,741,101 |
| 2024-07-18 | 12.04 | 12.09 | 11.85 | 11.95 | -1.57% | 20,538 | 24,568,718 |
| 2024-07-17 | 12.01 | 12.2 | 11.91 | 12.14 | +0.83% | 12,364 | 14,924,407 |
| 2024-07-16 | 12.23 | 12.24 | 11.97 | 12.04 | -1.55% | 22,187 | 26,780,391 |
| 2024-07-15 | 12.32 | 12.44 | 12.1 | 12.23 | -1.21% | 16,670 | 20,356,995 |
| 2024-07-12 | 12.46 | 12.65 | 12.3 | 12.38 | -1.67% | 19,614 | 24,350,484 |
| 2024-07-11 | 12.42 | 12.73 | 12.41 | 12.59 | +1.53% | 22,192 | 27,935,980 |
| 2024-07-10 | 12.24 | 12.63 | 12.03 | 12.4 | +0.9% | 32,222 | 39,954,468 |
| 2024-07-09 | 12.56 | 12.76 | 12.2 | 12.29 | -4.73% | 49,313 | 61,387,583 |
| 2024-07-08 | 13.2 | 13.2 | 12.75 | 12.9 | -2.27% | 19,946 | 25,822,850 |
| 2024-07-05 | 13.2 | 13.38 | 13.01 | 13.2 | -0.6% | 17,984 | 23,673,150 |
| 2024-07-04 | 13.7 | 13.77 | 13.18 | 13.28 | -3.21% | 19,684 | 26,386,660 |
| 2024-07-03 | 13.87 | 13.97 | 13.68 | 13.72 | -1.08% | 15,995 | 22,119,758 |
| 2024-07-02 | 13.85 | 14.1 | 13.77 | 13.87 | +0.36% | 21,790 | 30,444,866 |
| 2024-07-01 | 13.92 | 13.92 | 13.52 | 13.82 | -0.22% | 27,328 | 37,545,279 |
| 2024-06-28 | 13.67 | 14.16 | 13.67 | 13.85 | +0.95% | 23,361 | 32,635,292 |
| 2024-06-27 | 13.94 | 14.01 | 13.66 | 13.72 | -2.21% | 26,616 | 36,709,297 |
| 2024-06-26 | 13.78 | 14.08 | 13.65 | 14.03 | +1.81% | 15,283 | 21,159,764 |
| 2024-06-25 | 13.52 | 13.99 | 13.42 | 13.78 | +1.77% | 25,319 | 34,939,651 |
| 2024-06-24 | 13.91 | 13.91 | 13.34 | 13.54 | -2.87% | 29,848 | 40,552,260 |
| 2024-06-21 | 14.08 | 14.09 | 13.76 | 13.94 | -2.31% | 22,757 | 31,723,139 |
| 2024-06-20 | 14.6 | 14.76 | 14.25 | 14.27 | -2.26% | 24,493 | 35,414,085 |
| 2024-06-19 | 14.84 | 14.87 | 14.56 | 14.6 | -1.02% | 21,086 | 30,916,296 |
| 2024-06-18 | 14.88 | 14.98 | 14.71 | 14.75 | -0.61% | 16,746 | 24,826,916 |
| 2024-06-17 | 15.12 | 15.2 | 14.81 | 14.84 | -1.46% | 19,097 | 28,525,207 |
| 2024-06-14 | 15.08 | 15.24 | 14.9 | 15.06 | -0.07% | 13,956 | 21,016,999 |
| 2024-06-13 | 15.46 | 15.58 | 15.04 | 15.07 | -2.84% | 16,575 | 25,199,577 |
| 2024-06-12 | 15.32 | 15.62 | 15.23 | 15.51 | +0.85% | 18,877 | 29,219,529 |
| 2024-06-11 | 15.4 | 15.47 | 14.99 | 15.38 | -0.32% | 25,677 | 39,147,220 |
| 2024-06-07 | 16 | 16.03 | 15.22 | 15.43 | -2.28% | 33,289 | 51,528,064 |
| 2024-06-06 | 16.66 | 16.67 | 15.77 | 15.79 | -5.28% | 24,334 | 39,019,068 |
| 2024-06-05 | 16.93 | 17.1 | 16.6 | 16.67 | -1.94% | 15,135 | 25,432,325 |
| 2024-06-04 | 16.8 | 17.09 | 16.56 | 17 | +1.8% | 25,632 | 43,299,808 |
| 2024-06-03 | 16.71 | 16.9 | 16.38 | 16.7 | -0.3% | 18,966 | 31,529,718 |
| 2024-05-31 | 16.57 | 16.99 | 16.51 | 16.75 | +1.45% | 11,574 | 19,371,779 |
| 2024-05-30 | 16.51 | 16.64 | 16.36 | 16.51 | -0.84% | 11,001 | 18,118,273 |
| 2024-05-29 | 16.51 | 16.7 | 16.48 | 16.65 | -0.06% | 10,181 | 16,881,324 |
| 2024-05-28 | 16.84 | 16.84 | 16.55 | 16.66 | -1.24% | 11,283 | 18,796,336 |
| 2024-05-27 | 16.78 | 16.91 | 16.44 | 16.87 | +0.54% | 21,748 | 36,284,187 |
| 2024-05-24 | 16.56 | 17.05 | 16.44 | 16.78 | +1.33% | 19,112 | 32,012,217 |
| 2024-05-23 | 17.13 | 17.19 | 16.5 | 16.56 | -3.83% | 23,155 | 38,840,366 |
| 2024-05-22 | 17.49 | 17.58 | 17.16 | 17.22 | -1.09% | 27,236 | 47,138,212 |
| 2024-05-21 | 17.13 | 17.54 | 16.88 | 17.41 | +1.4% | 54,246 | 93,736,559 |
| 2024-05-20 | 17.29 | 17.51 | 17 | 17.17 | -0.64% | 32,171 | 55,412,443 |
| 2024-05-17 | 17.66 | 17.8 | 17.13 | 17.28 | -2.1% | 41,194 | 71,647,764 |
| 2024-05-16 | 17.94 | 18.23 | 17.5 | 17.65 | -2.75% | 53,068 | 94,051,958 |
| 2024-05-15 | 18.18 | 18.4 | 18.01 | 18.15 | -1.14% | 18,315 | 33,259,865 |
| 2024-05-14 | 18 | 18.55 | 17.77 | 18.36 | +2% | 31,195 | 56,647,140 |
| 2024-05-13 | 18.33 | 18.33 | 17.62 | 18 | -2.39% | 51,722 | 93,023,627 |
| 2024-05-10 | 18.09 | 18.98 | 17.9 | 18.44 | +1.93% | 74,197 | 137,190,062 |
| 2024-05-09 | 18.19 | 18.53 | 17.69 | 18.09 | -4.29% | 79,877 | 144,201,989 |
| 2024-05-08 | 18.44 | 19.3 | 18.14 | 18.9 | -2.73% | 115,195 | 214,185,176 |
| 2024-05-07 | 19.65 | 21.13 | 19.3 | 19.43 | +1.15% | 149,353 | 300,520,599 |
| 2024-05-06 | 19.21 | 19.21 | 18.3 | 19.21 | +10.02% | 75,153 | 141,791,716 |
| 2024-04-30 | 17.56 | 17.6 | 17.3 | 17.46 | -0.74% | 13,702 | 23,895,248 |
| 2024-04-29 | 17.47 | 17.73 | 17.45 | 17.59 | 0% | 18,571 | 32,660,977 |
| 2024-04-26 | 17.75 | 18.03 | 17.4 | 17.59 | -1.01% | 29,687 | 52,577,660 |
| 2024-04-25 | 18.03 | 18.32 | 17.7 | 17.77 | -2.47% | 25,238 | 45,182,008 |
| 2024-04-24 | 18.08 | 18.66 | 17.61 | 18.22 | -0.44% | 45,271 | 82,120,738 |
| 2024-04-23 | 17.53 | 18.3 | 17.35 | 18.3 | +4.51% | 57,996 | 104,000,950 |
| 2024-04-22 | 16.38 | 17.65 | 16.37 | 17.51 | +3.12% | 51,983 | 88,899,071 |
| 2024-04-19 | 17.34 | 17.57 | 16.71 | 16.98 | -3.85% | 45,838 | 78,038,178 |
| 2024-04-18 | 18.11 | 18.11 | 16.88 | 17.66 | +4.5% | 68,639 | 119,335,506 |
| 2024-04-17 | 16.47 | 16.9 | 15.92 | 16.9 | +7.03% | 39,013 | 64,830,885 |
| 2024-04-16 | 16.49 | 16.75 | 15.73 | 15.79 | -4.48% | 36,559 | 59,452,353 |
| 2024-04-15 | 15.98 | 16.6 | 15.7 | 16.53 | +3.57% | 43,463 | 70,664,487 |
| 2024-04-12 | 16.22 | 16.45 | 15.91 | 15.96 | -1.54% | 22,298 | 35,886,152 |
| 2024-04-11 | 16.1 | 16.85 | 15.8 | 16.21 | +1.57% | 25,296 | 41,387,652 |
| 2024-04-10 | 16.09 | 16.38 | 15.91 | 15.96 | -2.8% | 11,723 | 18,887,452 |
| 2024-04-09 | 15.98 | 16.65 | 15.62 | 16.42 | +2.56% | 22,489 | 36,403,473 |
| 2024-04-08 | 16.91 | 16.91 | 15.96 | 16.01 | -3.61% | 21,092 | 34,142,487 |
| 2024-04-03 | 16.7 | 16.9 | 16.42 | 16.61 | -0.6% | 9,463 | 15,731,081 |
| 2024-04-02 | 16.8 | 16.93 | 16.46 | 16.71 | -0.54% | 16,116 | 26,917,966 |
| 2024-04-01 | 15.98 | 16.87 | 15.94 | 16.8 | +5.99% | 26,463 | 43,704,674 |
| 2024-03-29 | 15.78 | 16.06 | 15.66 | 15.85 | +0.44% | 12,874 | 20,408,328 |
| 2024-03-28 | 15.88 | 16.3 | 15.66 | 15.78 | -0.13% | 25,106 | 40,049,705 |
| 2024-03-27 | 16.27 | 16.55 | 15.8 | 15.8 | -3.07% | 24,615 | 39,591,824 |
| 2024-03-26 | 16.45 | 17.2 | 15.99 | 16.3 | -0.91% | 26,754 | 44,076,381 |
| 2024-03-25 | 16.23 | 17.05 | 16.19 | 16.45 | +0.86% | 32,511 | 54,326,059 |
| 2024-03-22 | 16.3 | 16.46 | 15.9 | 16.31 | -0.55% | 25,749 | 41,767,810 |
| 2024-03-21 | 16.98 | 17.18 | 16.23 | 16.4 | -2.61% | 33,724 | 56,080,537 |
| 2024-03-20 | 16.28 | 16.95 | 16.16 | 16.84 | +2.93% | 54,184 | 90,167,154 |
| 2024-03-19 | 15.59 | 16.5 | 15.4 | 16.36 | +5.21% | 46,269 | 74,707,087 |
| 2024-03-18 | 15.1 | 15.75 | 15.01 | 15.55 | +2.98% | 22,859 | 35,110,542 |
| 2024-03-15 | 15 | 15.28 | 14.82 | 15.1 | +0.47% | 16,621 | 25,068,584 |
| 2024-03-14 | 15.3 | 15.54 | 14.8 | 15.03 | -2.02% | 26,799 | 40,510,420 |
| 2024-03-13 | 15.33 | 15.8 | 14.89 | 15.34 | -0.07% | 35,377 | 54,129,361 |
| 2024-03-12 | 14.63 | 15.48 | 14.45 | 15.35 | +4.56% | 44,295 | 66,363,025 |
| 2024-03-11 | 14.2 | 14.72 | 13.91 | 14.68 | +4.26% | 38,761 | 55,473,953 |
| 2024-03-08 | 13.82 | 14.37 | 13.82 | 14.08 | +1.88% | 30,327 | 42,720,484 |
| 2024-03-07 | 13.61 | 14.12 | 13.61 | 13.82 | +1.25% | 33,689 | 46,848,904 |
| 2024-03-06 | 13.57 | 13.95 | 13.52 | 13.65 | +0.22% | 25,071 | 34,386,002 |
| 2024-03-05 | 13.77 | 13.9 | 13.51 | 13.62 | -1.09% | 21,117 | 28,962,078 |
| 2024-03-04 | 13.73 | 13.85 | 13.5 | 13.77 | -0.15% | 23,824 | 32,562,105 |
| 2024-03-01 | 13.89 | 13.95 | 13.65 | 13.79 | +0.22% | 28,465 | 39,272,317 |
| 2024-02-29 | 13.54 | 13.88 | 13.34 | 13.76 | +0.51% | 29,728 | 40,601,392 |
| 2024-02-28 | 14.57 | 14.81 | 13.5 | 13.69 | -6.36% | 46,460 | 66,160,366 |
| 2024-02-27 | 14.3 | 14.8 | 14.11 | 14.62 | +1.53% | 25,996 | 37,666,371 |
| 2024-02-26 | 14.46 | 14.6 | 14.3 | 14.4 | -0.62% | 21,645 | 31,270,617 |
| 2024-02-23 | 14.75 | 14.75 | 14.3 | 14.49 | -0.62% | 20,655 | 29,892,879 |
| 2024-02-22 | 14.65 | 14.79 | 14.37 | 14.58 | -0.41% | 16,109 | 23,427,759 |
| 2024-02-21 | 14.34 | 15.02 | 14 | 14.64 | +1.6% | 24,233 | 35,553,232 |
| 2024-02-20 | 14.49 | 14.74 | 13.8 | 14.41 | -0.62% | 35,039 | 50,747,936 |
| 2024-02-19 | 14.01 | 14.66 | 13.88 | 14.5 | +6.15% | 49,693 | 71,577,325 |
| 2024-02-08 | 12.24 | 13.66 | 11.8 | 13.66 | +9.98% | 60,417 | 77,446,143 |
| 2024-02-07 | 12 | 12.73 | 11.75 | 12.42 | +7.07% | 63,533 | 78,273,215 |
| 2024-02-06 | 10.98 | 12.04 | 10.42 | 11.6 | +0.26% | 81,021 | 91,032,099 |
| 2024-02-05 | 12.8 | 12.85 | 11.57 | 11.57 | -10.03% | 30,811 | 36,395,764 |
| 2024-02-02 | 13.69 | 13.99 | 12.31 | 12.86 | -5.93% | 31,177 | 40,721,231 |
| 2024-02-01 | 13.81 | 14.12 | 13.57 | 13.67 | -1.51% | 31,962 | 44,058,102 |
| 2024-01-31 | 14.53 | 14.6 | 13.88 | 13.88 | -3.07% | 22,095 | 31,191,013 |
| 2024-01-30 | 14.65 | 15.06 | 14.3 | 14.32 | -4.98% | 21,260 | 31,059,146 |
| 2024-01-29 | 15.33 | 15.72 | 14.95 | 15.07 | -2.4% | 23,717 | 36,301,571 |
| 2024-01-26 | 15.81 | 15.98 | 15.37 | 15.44 | -1.72% | 18,368 | 28,623,649 |
| 2024-01-25 | 15.34 | 15.94 | 15.06 | 15.71 | +2.88% | 26,938 | 41,862,935 |
| 2024-01-24 | 15.2 | 15.5 | 14.62 | 15.27 | +0.13% | 38,336 | 57,785,352 |
| 2024-01-23 | 15.38 | 15.61 | 14.85 | 15.25 | -1.49% | 49,888 | 75,814,168 |
| 2024-01-22 | 16.75 | 16.75 | 15.25 | 15.48 | -7.64% | 54,822 | 86,944,882 |
| 2024-01-19 | 16.83 | 17.05 | 16.63 | 16.76 | -0.77% | 17,577 | 29,576,154 |
| 2024-01-18 | 16.5 | 16.95 | 16.25 | 16.89 | +0.48% | 34,102 | 56,408,227 |
| 2024-01-17 | 17.15 | 17.4 | 16.61 | 16.81 | -2.61% | 29,853 | 50,815,190 |
| 2024-01-16 | 17.5 | 17.74 | 16.92 | 17.26 | -1.48% | 43,760 | 75,556,418 |
| 2024-01-15 | 16.6 | 17.95 | 16.48 | 17.52 | +4.91% | 82,596 | 142,698,728 |
| 2024-01-12 | 16.7 | 17.48 | 16.6 | 16.7 | -0.18% | 48,191 | 81,524,988 |
| 2024-01-11 | 16.37 | 16.78 | 16.2 | 16.73 | +1.64% | 36,468 | 60,238,000 |
| 2024-01-10 | 16.26 | 16.76 | 16.1 | 16.46 | -0.84% | 42,059 | 69,359,893 |
| 2024-01-09 | 16.04 | 16.87 | 15.9 | 16.6 | +3.49% | 60,357 | 99,514,496 |
| 2024-01-08 | 16.54 | 16.64 | 16.03 | 16.04 | -2.2% | 37,934 | 61,389,621 |
| 2024-01-05 | 16.54 | 16.89 | 16.33 | 16.4 | -1.97% | 42,129 | 69,869,732 |
| 2024-01-04 | 16.79 | 17.08 | 16.5 | 16.73 | -0.48% | 42,550 | 71,333,914 |
| 2024-01-03 | 16.43 | 17 | 16.33 | 16.81 | +1.27% | 84,437 | 140,512,817 |
| 2024-01-02 | 17.43 | 17.43 | 16.31 | 16.6 | -3.15% | 108,942 | 180,919,740 |
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：