股票概览
17.61
-5.73%
-1.07
18.58
开盘价
18.85
最高价
17.57
最低价
125,520
成交量
数据更新至: 2024-12-31
技术指标
17.71
MA5 (5日均线)
16.96
MA10 (10日均线)
16.92
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 | 18.58 | 18.85 | 17.57 | 17.61 | -5.73% | 125,520 | 226,797,865 |
2024-12-30 | 19.01 | 20.07 | 18.57 | 18.68 | -1.06% | 246,143 | 473,453,275 |
2024-12-27 | 17.64 | 18.88 | 17.5 | 18.88 | +10.02% | 111,591 | 208,909,479 |
2024-12-26 | 16.3 | 17.56 | 16.26 | 17.16 | +5.67% | 70,366 | 119,509,494 |
2024-12-25 | 16 | 16.57 | 15.32 | 16.24 | +1.56% | 76,769 | 123,465,532 |
2024-12-24 | 15.6 | 16.04 | 15.53 | 15.99 | +3.03% | 46,801 | 73,839,397 |
2024-12-23 | 16.4 | 16.6 | 15.5 | 15.52 | -5.71% | 53,610 | 85,151,615 |
2024-12-20 | 16.21 | 17.16 | 16.14 | 16.46 | +1.23% | 45,543 | 75,937,101 |
2024-12-19 | 16.63 | 16.77 | 15.93 | 16.26 | -3.39% | 72,549 | 117,906,268 |
2024-12-18 | 17.47 | 17.7 | 16.75 | 16.83 | -2.72% | 56,436 | 96,277,116 |
2024-12-17 | 18.5 | 18.94 | 17.09 | 17.3 | -7.14% | 117,255 | 208,363,437 |
2024-12-16 | 17.84 | 18.95 | 17.84 | 18.63 | +4.08% | 131,851 | 244,175,593 |
2024-12-13 | 17.53 | 18.5 | 17.27 | 17.9 | +0.39% | 199,662 | 357,594,167 |
2024-12-12 | 16.25 | 17.83 | 16.1 | 17.83 | +9.99% | 211,508 | 370,664,848 |
2024-12-11 | 16.2 | 16.48 | 16.1 | 16.21 | -0.55% | 25,569 | 41,659,795 |
2024-12-10 | 16.51 | 17.01 | 16.21 | 16.3 | +0.37% | 42,553 | 70,525,966 |
2024-12-09 | 16.15 | 16.35 | 15.98 | 16.24 | +0.81% | 29,976 | 48,465,011 |
2024-12-06 | 16.31 | 16.49 | 15.84 | 16.11 | -1.17% | 34,895 | 56,114,350 |
2024-12-05 | 15.79 | 16.5 | 15.79 | 16.3 | +2.64% | 39,064 | 63,565,520 |
2024-12-04 | 16.54 | 16.75 | 15.78 | 15.88 | -4.05% | 50,000 | 80,661,617 |
2024-12-03 | 16.52 | 16.65 | 15.99 | 16.55 | +0.3% | 74,768 | 122,280,605 |
2024-12-02 | 16.6 | 17.06 | 16.36 | 16.5 | -0.78% | 54,028 | 89,841,515 |
2024-11-29 | 16.32 | 17 | 15.91 | 16.63 | +2.21% | 63,174 | 104,470,466 |
2024-11-28 | 16 | 17 | 15.99 | 16.27 | +0.74% | 61,204 | 100,970,435 |
2024-11-27 | 15.77 | 16.2 | 15.28 | 16.15 | +2.6% | 59,911 | 94,597,620 |
2024-11-26 | 16.2 | 16.29 | 15.72 | 15.74 | -3.61% | 64,884 | 103,541,342 |
2024-11-25 | 16.1 | 16.69 | 15.88 | 16.33 | +2.32% | 99,638 | 161,566,184 |
2024-11-22 | 15.72 | 16.75 | 15.3 | 15.96 | +1.92% | 155,250 | 250,656,806 |
2024-11-21 | 14.65 | 16.1 | 14.62 | 15.66 | +6.03% | 134,551 | 209,890,529 |
2024-11-20 | 14.4 | 14.79 | 14.15 | 14.77 | +3.21% | 48,035 | 69,564,621 |
2024-11-19 | 14.12 | 14.31 | 13.82 | 14.31 | +2.36% | 26,514 | 37,346,847 |
2024-11-18 | 14.1 | 14.2 | 13.63 | 13.98 | -0.85% | 34,595 | 48,223,128 |
2024-11-15 | 14.6 | 14.73 | 14.06 | 14.1 | -2.35% | 35,465 | 51,104,536 |
2024-11-14 | 15.08 | 15.14 | 14.41 | 14.44 | -4.24% | 44,192 | 65,025,126 |
2024-11-13 | 15.33 | 15.37 | 14.7 | 15.08 | -1.89% | 39,657 | 59,498,756 |
2024-11-12 | 15.54 | 15.82 | 15.18 | 15.37 | -2.72% | 44,450 | 68,910,205 |
2024-11-11 | 15.07 | 16.25 | 15 | 15.8 | +4.08% | 80,572 | 127,299,295 |
2024-11-08 | 15.08 | 15.54 | 14.94 | 15.18 | +1.88% | 74,607 | 113,733,757 |
2024-11-07 | 14.6 | 14.92 | 14.48 | 14.9 | +0.07% | 61,698 | 90,550,972 |
2024-11-06 | 14.89 | 15.3 | 14.74 | 14.89 | +1.15% | 90,962 | 136,819,866 |
2024-11-05 | 14.66 | 14.86 | 14.63 | 14.72 | 0% | 63,983 | 94,199,087 |
2024-11-04 | 14.58 | 14.86 | 14.41 | 14.72 | +1.59% | 40,703 | 59,798,514 |
2024-11-01 | 15.3 | 15.43 | 14.28 | 14.49 | -6.82% | 88,787 | 130,772,102 |
2024-10-31 | 14.7 | 15.68 | 14.7 | 15.55 | +6.87% | 135,436 | 208,239,944 |
2024-10-30 | 13.97 | 14.66 | 13.95 | 14.55 | +3.56% | 83,584 | 120,632,036 |
2024-10-29 | 14.56 | 14.86 | 14 | 14.05 | -3.96% | 52,597 | 75,069,435 |
2024-10-28 | 14.2 | 15.04 | 14.09 | 14.63 | +4.2% | 83,175 | 121,305,988 |
2024-10-25 | 14.08 | 14.48 | 14 | 14.04 | -0.07% | 58,587 | 82,881,557 |
2024-10-24 | 14.23 | 14.43 | 13.9 | 14.05 | -1.2% | 35,544 | 49,954,103 |
2024-10-23 | 14.1 | 14.4 | 13.82 | 14.22 | +0.99% | 68,783 | 97,640,838 |
2024-10-22 | 14.05 | 14.6 | 13.7 | 14.08 | +3% | 94,735 | 134,551,296 |
2024-10-21 | 13.5 | 13.8 | 13.49 | 13.67 | +1.33% | 41,961 | 57,178,831 |
2024-10-18 | 13.09 | 13.71 | 13.09 | 13.49 | +1.97% | 38,646 | 51,855,000 |
2024-10-17 | 13.32 | 13.51 | 13.21 | 13.23 | -0.68% | 20,141 | 26,892,722 |
2024-10-16 | 13.12 | 13.41 | 13.01 | 13.32 | +0.83% | 25,124 | 33,370,495 |
2024-10-15 | 13.45 | 13.48 | 13.18 | 13.21 | -1.71% | 23,953 | 31,898,970 |
2024-10-14 | 13.2 | 13.51 | 12.95 | 13.44 | +2.91% | 31,097 | 41,334,540 |
2024-10-11 | 13.72 | 13.98 | 12.88 | 13.06 | -4.81% | 35,517 | 46,932,561 |
2024-10-10 | 13.5 | 14.21 | 13.48 | 13.72 | +1.63% | 50,539 | 69,856,936 |
2024-10-09 | 14.16 | 14.17 | 13.08 | 13.5 | -6.57% | 80,468 | 110,602,088 |
2024-10-08 | 15 | 15.09 | 13.62 | 14.45 | +5.32% | 111,306 | 159,230,623 |
2024-09-30 | 13.05 | 13.88 | 12.85 | 13.72 | +8.12% | 89,934 | 120,564,607 |
2024-09-27 | 12.17 | 12.92 | 12.17 | 12.69 | +4.88% | 25,989 | 32,392,457 |
2024-09-26 | 11.75 | 12.12 | 11.68 | 12.1 | +2.98% | 27,530 | 32,880,536 |
2024-09-25 | 11.7 | 12.05 | 11.69 | 11.75 | +0.86% | 28,282 | 33,584,394 |
2024-09-24 | 11.26 | 11.7 | 11.21 | 11.65 | +4.3% | 26,445 | 30,461,799 |
2024-09-23 | 11.26 | 11.3 | 11.04 | 11.17 | -0.71% | 11,024 | 12,345,780 |
2024-09-20 | 11.41 | 11.43 | 11.2 | 11.25 | -1.06% | 10,540 | 11,882,672 |
2024-09-19 | 11.14 | 11.43 | 11.12 | 11.37 | +2.06% | 13,594 | 15,374,196 |
2024-09-18 | 11.1 | 11.25 | 10.94 | 11.14 | +0.54% | 14,153 | 15,632,983 |
2024-09-13 | 11.29 | 11.36 | 11.08 | 11.08 | -1.86% | 13,445 | 15,029,995 |
2024-09-12 | 11.37 | 11.57 | 11.29 | 11.29 | -0.96% | 11,151 | 12,753,176 |
2024-09-11 | 11.59 | 11.61 | 11.35 | 11.4 | -1.72% | 11,752 | 13,467,781 |
2024-09-10 | 11.5 | 11.63 | 11.36 | 11.6 | +0.87% | 14,789 | 17,012,422 |
2024-09-09 | 11.48 | 11.65 | 11.36 | 11.5 | -0.86% | 15,997 | 18,381,667 |
2024-09-06 | 11.74 | 11.89 | 11.6 | 11.6 | -1.11% | 16,959 | 19,907,187 |
2024-09-05 | 11.63 | 11.81 | 11.61 | 11.73 | +0.69% | 12,527 | 14,712,365 |
2024-09-04 | 11.62 | 11.86 | 11.54 | 11.65 | -0.34% | 13,312 | 15,592,076 |
2024-09-03 | 11.65 | 11.79 | 11.59 | 11.69 | +0.69% | 12,452 | 14,538,018 |
2024-09-02 | 11.83 | 11.96 | 11.58 | 11.61 | -1.94% | 18,489 | 21,805,093 |
2024-08-30 | 11.71 | 12.05 | 11.65 | 11.84 | +1.11% | 23,501 | 27,919,525 |
2024-08-29 | 11.29 | 11.74 | 11.29 | 11.71 | +2.27% | 16,271 | 18,855,704 |
2024-08-28 | 11.31 | 11.63 | 11.25 | 11.45 | +0.09% | 13,977 | 16,013,272 |
2024-08-27 | 11.84 | 11.84 | 11.43 | 11.44 | -3.46% | 17,885 | 20,648,163 |
2024-08-26 | 11.67 | 12.23 | 11.46 | 11.85 | +3.31% | 29,607 | 35,088,919 |
2024-08-23 | 11.54 | 11.83 | 11.31 | 11.47 | -0.69% | 17,827 | 20,458,732 |
2024-08-22 | 11.8 | 11.99 | 11.51 | 11.55 | -2.12% | 16,266 | 18,955,031 |
2024-08-21 | 11.97 | 11.97 | 11.8 | 11.8 | -1.01% | 10,401 | 12,337,697 |
2024-08-20 | 12.21 | 12.3 | 11.88 | 11.92 | -2.61% | 20,770 | 24,883,132 |
2024-08-19 | 12.49 | 12.6 | 12.22 | 12.24 | -1.92% | 18,519 | 22,931,634 |
2024-08-16 | 12.76 | 12.77 | 12.48 | 12.48 | -2.12% | 18,553 | 23,433,146 |
2024-08-15 | 12.59 | 12.87 | 12.25 | 12.75 | +0.95% | 37,722 | 47,584,293 |
2024-08-14 | 12.71 | 12.96 | 12.61 | 12.63 | -0.24% | 17,483 | 22,313,141 |
2024-08-13 | 12.6 | 12.71 | 12.51 | 12.66 | +0.32% | 14,922 | 18,807,537 |
2024-08-12 | 12.93 | 12.96 | 12.55 | 12.62 | -2.4% | 20,267 | 25,743,519 |
2024-08-09 | 12.8 | 13.24 | 12.8 | 12.93 | +0.7% | 26,539 | 34,487,194 |
2024-08-08 | 12.81 | 12.92 | 12.42 | 12.84 | +0.31% | 27,297 | 34,574,119 |
2024-08-07 | 12.7 | 12.98 | 12.7 | 12.8 | -0.08% | 24,154 | 31,113,046 |
2024-08-06 | 12.8 | 13.1 | 12.6 | 12.81 | +1.03% | 42,270 | 53,945,314 |
2024-08-05 | 13.19 | 13.51 | 12.65 | 12.68 | -4.8% | 69,982 | 91,705,233 |
2024-08-02 | 13.15 | 13.8 | 13.1 | 13.32 | 0% | 86,724 | 116,295,324 |
2024-08-01 | 12.75 | 13.5 | 12.75 | 13.32 | +4.55% | 80,820 | 106,911,538 |
2024-07-31 | 12.04 | 12.76 | 12 | 12.74 | +4.86% | 54,575 | 67,661,830 |
2024-07-30 | 12 | 12.43 | 11.88 | 12.15 | +1.17% | 64,732 | 79,488,422 |
2024-07-29 | 11.65 | 12.23 | 11.51 | 12.01 | +3.45% | 50,381 | 60,170,607 |
2024-07-26 | 11.49 | 11.65 | 11.39 | 11.61 | +2.11% | 22,491 | 26,018,617 |
2024-07-25 | 11.01 | 11.55 | 10.95 | 11.37 | +1.97% | 23,524 | 26,624,156 |
2024-07-24 | 11.48 | 11.61 | 11.12 | 11.15 | -3.21% | 30,763 | 34,852,100 |
2024-07-23 | 11.96 | 11.96 | 11.51 | 11.52 | -2.29% | 18,079 | 21,144,009 |
2024-07-22 | 11.6 | 11.9 | 11.55 | 11.79 | +1.11% | 22,040 | 25,934,834 |
2024-07-19 | 11.48 | 11.78 | 11.36 | 11.66 | +0.69% | 23,973 | 27,951,261 |
2024-07-18 | 11.8 | 11.8 | 11.32 | 11.58 | -2.53% | 38,427 | 44,212,678 |
2024-07-17 | 12.16 | 12.25 | 11.87 | 11.88 | -2.78% | 25,429 | 30,415,919 |
2024-07-16 | 12.06 | 12.33 | 12.03 | 12.22 | +0.41% | 20,593 | 25,017,716 |
2024-07-15 | 12.56 | 12.56 | 12.14 | 12.17 | -3.11% | 27,888 | 34,278,153 |
2024-07-12 | 12.49 | 12.67 | 12.41 | 12.56 | -0.08% | 30,120 | 37,839,788 |
2024-07-11 | 12.22 | 12.98 | 12.22 | 12.57 | +4.49% | 59,044 | 74,550,093 |
2024-07-10 | 12.23 | 12.47 | 12.02 | 12.03 | -2.04% | 38,840 | 47,517,369 |
2024-07-09 | 12.13 | 12.39 | 11.69 | 12.28 | +1.66% | 59,238 | 71,526,149 |
2024-07-08 | 12.61 | 12.61 | 12.05 | 12.08 | -4.2% | 33,040 | 40,339,193 |
2024-07-05 | 12.7 | 12.74 | 12.35 | 12.61 | -1.02% | 27,652 | 34,597,433 |
2024-07-04 | 13.04 | 13.12 | 12.63 | 12.74 | -1.92% | 33,076 | 42,475,805 |
2024-07-03 | 13.26 | 13.36 | 12.94 | 12.99 | -2.11% | 30,391 | 39,736,612 |
2024-07-02 | 13.6 | 13.61 | 13.26 | 13.27 | -1.7% | 31,005 | 41,510,577 |
2024-07-01 | 13.48 | 13.6 | 13.23 | 13.5 | +0.15% | 41,328 | 55,424,379 |
2024-06-28 | 12.75 | 13.87 | 12.7 | 13.48 | +6.23% | 96,144 | 128,467,701 |
2024-06-27 | 13.01 | 13.03 | 12.64 | 12.69 | -2.83% | 41,089 | 52,704,674 |
2024-06-26 | 12.19 | 13.13 | 12.1 | 13.06 | +6.09% | 75,690 | 97,033,813 |
2024-06-25 | 12.27 | 12.33 | 12.01 | 12.31 | +1.74% | 35,450 | 43,174,829 |
2024-06-24 | 12.51 | 12.58 | 12.02 | 12.1 | -4.95% | 49,069 | 60,178,322 |
2024-06-21 | 12.69 | 12.84 | 12.5 | 12.73 | -0.08% | 39,938 | 50,601,947 |
2024-06-20 | 13.44 | 13.45 | 12.7 | 12.74 | -5.56% | 73,809 | 96,061,985 |
2024-06-19 | 13.62 | 13.91 | 13.48 | 13.49 | -1.03% | 73,397 | 100,472,811 |
2024-06-18 | 13.23 | 13.67 | 13.05 | 13.63 | +3.49% | 58,335 | 78,744,868 |
2024-06-17 | 13.31 | 13.43 | 13.12 | 13.17 | -1.27% | 41,768 | 55,280,338 |
2024-06-14 | 13.48 | 13.51 | 13.28 | 13.34 | -1.69% | 34,751 | 46,381,753 |
2024-06-13 | 13.51 | 13.73 | 13.42 | 13.57 | -0.29% | 39,725 | 53,968,371 |
2024-06-12 | 13.38 | 13.77 | 13.3 | 13.61 | +1.04% | 45,798 | 62,343,293 |
2024-06-11 | 13.24 | 13.52 | 12.83 | 13.47 | +0.45% | 50,709 | 67,047,948 |
2024-06-07 | 13.27 | 13.45 | 12.87 | 13.41 | +1.06% | 70,242 | 92,363,779 |
2024-06-06 | 14.15 | 14.2 | 13.15 | 13.27 | -6.55% | 97,991 | 131,806,348 |
2024-06-05 | 14.98 | 15.05 | 14.18 | 14.2 | -4.7% | 57,289 | 83,327,896 |
2024-06-04 | 14.52 | 14.94 | 14.15 | 14.9 | +2.05% | 63,354 | 93,094,359 |
2024-06-03 | 14.71 | 15.02 | 14.43 | 14.6 | -1.75% | 61,666 | 90,719,174 |
2024-05-31 | 15.07 | 15.4 | 14.84 | 14.86 | -1.46% | 72,812 | 109,507,988 |
2024-05-30 | 15.31 | 15.88 | 15.01 | 15.08 | -1.89% | 105,566 | 162,676,424 |
2024-05-29 | 14.78 | 15.48 | 14.58 | 15.37 | +1.79% | 108,185 | 161,877,786 |
2024-05-28 | 14.83 | 15.22 | 14.58 | 15.1 | +1.48% | 107,631 | 161,168,425 |
2024-05-27 | 15.23 | 15.32 | 14.37 | 14.88 | -2.3% | 104,867 | 154,152,396 |
2024-05-24 | 16.36 | 16.47 | 15.21 | 15.23 | -6.96% | 167,962 | 262,290,233 |
2024-05-23 | 17.04 | 17.26 | 16.26 | 16.37 | -5.27% | 198,092 | 330,268,034 |
2024-05-22 | 17 | 17.3 | 16.67 | 17.28 | +2.92% | 265,906 | 454,186,231 |
2024-05-21 | 16.23 | 16.99 | 16.12 | 16.79 | -2.33% | 195,346 | 324,685,867 |
2024-05-20 | 16.5 | 17.6 | 16.5 | 17.19 | +0.94% | 414,330 | 704,068,252 |
2024-05-17 | 16.86 | 17.03 | 16.03 | 17.03 | +10.01% | 376,241 | 632,245,229 |
2024-05-16 | 14.28 | 15.48 | 14.18 | 15.48 | +10.02% | 95,047 | 144,814,411 |
2024-05-15 | 13.95 | 14.39 | 13.9 | 14.07 | -0.07% | 36,155 | 51,372,355 |
2024-05-14 | 13.95 | 14.15 | 13.9 | 14.08 | +0.93% | 32,361 | 45,518,013 |
2024-05-13 | 14.28 | 14.34 | 13.87 | 13.95 | -3.66% | 46,485 | 65,135,882 |
2024-05-10 | 15.2 | 15.21 | 14.45 | 14.48 | -4.67% | 64,756 | 94,863,862 |
2024-05-09 | 15.32 | 15.49 | 15.11 | 15.19 | 0% | 56,329 | 85,831,439 |
2024-05-08 | 15.55 | 15.7 | 15.11 | 15.19 | -2.88% | 54,124 | 83,042,519 |
2024-05-07 | 15.51 | 15.84 | 15.18 | 15.64 | +1.96% | 82,162 | 127,731,467 |
2024-05-06 | 15.16 | 15.55 | 15.07 | 15.34 | +1.93% | 79,163 | 121,580,087 |
2024-04-30 | 15.62 | 15.84 | 15.03 | 15.05 | -5.64% | 125,307 | 191,102,148 |
2024-04-29 | 15.91 | 16.02 | 15.54 | 15.95 | +0.13% | 98,294 | 155,664,677 |
2024-04-26 | 15.68 | 16.25 | 15.63 | 15.93 | +1.14% | 120,308 | 193,122,476 |
2024-04-25 | 15.9 | 16.07 | 15.61 | 15.75 | +0.06% | 103,961 | 164,400,229 |
2024-04-24 | 14.91 | 15.86 | 14.84 | 15.74 | +4.86% | 101,379 | 158,380,184 |
2024-04-23 | 15.05 | 15.45 | 14.98 | 15.01 | +0.2% | 69,108 | 104,878,143 |
2024-04-22 | 15.48 | 15.54 | 14.79 | 14.98 | -4.83% | 103,754 | 155,299,607 |
2024-04-19 | 15.11 | 15.82 | 15.03 | 15.74 | +2.88% | 133,866 | 208,090,597 |
2024-04-18 | 14.95 | 15.76 | 14.81 | 15.3 | +4.37% | 164,079 | 249,709,171 |
2024-04-17 | 13.6 | 14.66 | 13.5 | 14.66 | +9.98% | 118,102 | 170,710,913 |
2024-04-16 | 14.57 | 14.8 | 13.33 | 13.33 | -9.99% | 99,365 | 136,694,121 |
2024-04-15 | 15.07 | 15.47 | 14.29 | 14.81 | -2.12% | 77,480 | 115,322,310 |
2024-04-12 | 15.65 | 15.74 | 15.12 | 15.13 | -3.01% | 65,939 | 101,525,485 |
2024-04-11 | 15.81 | 15.94 | 15.45 | 15.6 | -4.65% | 86,257 | 135,696,122 |
2024-04-10 | 15.86 | 16.5 | 15.18 | 16.36 | +2.89% | 132,598 | 210,084,097 |
2024-04-09 | 16.14 | 16.38 | 15.82 | 15.9 | -1.55% | 109,855 | 176,515,162 |
2024-04-08 | 17.5 | 17.86 | 16.05 | 16.15 | -9.01% | 196,280 | 331,864,778 |
2024-04-03 | 18.99 | 19.2 | 17.41 | 17.75 | -5.99% | 282,239 | 517,790,696 |
2024-04-02 | 17.1 | 18.88 | 16.63 | 18.88 | +10.02% | 219,441 | 400,778,563 |
2024-04-01 | 16.9 | 17.3 | 16.37 | 17.16 | +0.53% | 174,540 | 295,124,036 |
2024-03-29 | 17.77 | 18.09 | 16.88 | 17.07 | -8.96% | 237,484 | 411,505,577 |
2024-03-28 | 18 | 18.97 | 17.9 | 18.75 | +6.17% | 178,672 | 330,323,742 |
2024-03-27 | 17.16 | 18.3 | 16.5 | 17.66 | +3.64% | 148,986 | 261,819,687 |
2024-03-26 | 17.06 | 17.35 | 16.75 | 17.04 | +0.35% | 71,807 | 122,475,377 |
2024-03-25 | 17.65 | 18.18 | 16.94 | 16.98 | -5.88% | 110,777 | 193,760,967 |
2024-03-22 | 18.66 | 18.96 | 17.8 | 18.04 | -5.85% | 156,588 | 285,711,713 |
2024-03-21 | 17.85 | 19.74 | 17.85 | 19.16 | +6.5% | 187,362 | 355,201,225 |
2024-03-20 | 17.47 | 18.16 | 17.42 | 17.99 | +2.98% | 110,900 | 197,246,442 |
2024-03-19 | 17.46 | 17.82 | 17.31 | 17.47 | -1.91% | 134,276 | 235,613,074 |
2024-03-18 | 16.9 | 18.5 | 16.9 | 17.81 | +5.57% | 185,327 | 328,534,207 |
2024-03-15 | 16.9 | 17.18 | 16.56 | 16.87 | +1.69% | 134,787 | 227,043,982 |
2024-03-14 | 16.2 | 16.82 | 15.88 | 16.59 | -0.54% | 137,247 | 225,276,557 |
2024-03-13 | 16.33 | 17.29 | 15.88 | 16.68 | -5.28% | 277,428 | 460,190,867 |
2024-03-12 | 16 | 17.82 | 15.5 | 17.61 | +8.7% | 373,376 | 627,003,379 |
2024-03-11 | 15.05 | 16.2 | 15.05 | 16.2 | +9.98% | 210,172 | 333,875,942 |
2024-03-08 | 14.37 | 14.79 | 14.1 | 14.73 | +1.8% | 65,406 | 94,896,265 |
2024-03-07 | 14.93 | 15.16 | 14.2 | 14.47 | -2.36% | 90,417 | 133,455,796 |
2024-03-06 | 14.13 | 15.73 | 13.86 | 14.82 | +3.64% | 121,178 | 179,226,591 |
2024-03-05 | 13.84 | 14.54 | 13.66 | 14.3 | +1.78% | 68,781 | 97,370,593 |
2024-03-04 | 13.98 | 14.15 | 13.36 | 14.05 | +0.07% | 56,726 | 77,951,616 |
2024-03-01 | 14.23 | 14.38 | 13.88 | 14.04 | -1.68% | 33,739 | 47,353,705 |
2024-02-29 | 13.8 | 14.34 | 13.6 | 14.28 | +2% | 42,990 | 60,683,128 |
2024-02-28 | 14.94 | 15.1 | 13.86 | 14 | -6.29% | 56,058 | 81,314,872 |
2024-02-27 | 14.7 | 15.15 | 14.5 | 14.94 | +0.54% | 48,477 | 72,170,975 |
2024-02-26 | 14.28 | 15.34 | 14.24 | 14.86 | +6.52% | 83,147 | 122,227,254 |
2024-02-23 | 13.96 | 14.02 | 13.6 | 13.95 | +0.58% | 38,324 | 53,027,175 |
2024-02-22 | 13.58 | 13.92 | 13.58 | 13.87 | +0.65% | 25,941 | 35,764,829 |
2024-02-21 | 13.71 | 14.12 | 13.51 | 13.78 | +0.58% | 41,226 | 57,367,190 |
2024-02-20 | 13.15 | 13.78 | 12.98 | 13.7 | +3.47% | 47,365 | 64,048,483 |
2024-02-19 | 12.75 | 13.38 | 12.6 | 13.24 | +3.84% | 65,719 | 86,228,847 |
2024-02-08 | 11.93 | 12.91 | 10.87 | 12.75 | +6.16% | 78,105 | 95,131,384 |
2024-02-07 | 12.65 | 13 | 11.53 | 12.01 | -4.61% | 76,717 | 93,621,783 |
2024-02-06 | 12.25 | 13.02 | 11.31 | 12.59 | +3.71% | 71,138 | 86,821,194 |
2024-02-05 | 13.2 | 13.23 | 12.11 | 12.14 | -9.81% | 56,857 | 69,931,509 |
2024-02-02 | 14.24 | 14.38 | 12.93 | 13.46 | -5.94% | 54,117 | 73,480,237 |
2024-02-01 | 14.5 | 14.77 | 13.33 | 14.31 | +3.92% | 87,120 | 123,311,929 |
2024-01-31 | 14.08 | 14.31 | 13.6 | 13.77 | -3.44% | 38,447 | 53,490,382 |
2024-01-30 | 14.38 | 14.51 | 14.03 | 14.26 | -1.66% | 25,758 | 36,829,245 |
2024-01-29 | 15.11 | 15.34 | 14.38 | 14.5 | -4.16% | 47,788 | 70,575,857 |
2024-01-26 | 14.58 | 15.54 | 14.58 | 15.13 | +2.93% | 86,828 | 132,177,483 |
2024-01-25 | 14.1 | 14.74 | 13.98 | 14.7 | +3.52% | 58,573 | 84,119,377 |
2024-01-24 | 14.14 | 14.36 | 13.6 | 14.2 | +0.5% | 70,243 | 98,387,691 |
2024-01-23 | 14.21 | 14.34 | 13.68 | 14.13 | -0.63% | 63,347 | 88,824,704 |
2024-01-22 | 14.37 | 15.25 | 14 | 14.22 | -2.07% | 111,090 | 163,313,239 |
2024-01-19 | 14.9 | 14.97 | 14.3 | 14.52 | -3.84% | 126,193 | 183,942,596 |
2024-01-18 | 15.41 | 15.78 | 14.7 | 15.1 | -1.18% | 211,631 | 321,488,879 |
2024-01-17 | 17.47 | 17.49 | 15.28 | 15.28 | -10.01% | 348,364 | 568,962,220 |
2024-01-16 | 16.69 | 16.98 | 15.92 | 16.98 | +9.97% | 179,463 | 300,213,095 |
2024-01-15 | 15.02 | 15.6 | 14.73 | 15.44 | +2.86% | 36,515 | 55,653,798 |
2024-01-12 | 15.3 | 15.4 | 15 | 15.01 | -1.64% | 12,993 | 19,708,324 |
2024-01-11 | 15.03 | 15.38 | 14.71 | 15.26 | +1.33% | 17,169 | 26,123,202 |
2024-01-10 | 15.17 | 15.25 | 14.89 | 15.06 | 0% | 15,416 | 23,253,345 |
2024-01-09 | 15.02 | 15.25 | 14.91 | 15.06 | +1.21% | 18,377 | 27,686,402 |
2024-01-08 | 15.22 | 15.22 | 14.88 | 14.88 | -2.75% | 18,554 | 27,875,348 |
2024-01-05 | 15.62 | 15.65 | 15.24 | 15.3 | -1.92% | 16,564 | 25,562,622 |
2024-01-04 | 15.55 | 15.65 | 15.35 | 15.6 | +0.13% | 16,289 | 25,221,734 |
2024-01-03 | 15.7 | 16 | 15.43 | 15.58 | -1.2% | 17,720 | 27,601,602 |
2024-01-02 | 15.29 | 15.97 | 15.29 | 15.77 | +2.4% | 36,625 | 57,724,049 |
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: