股票概览
16.93
-2.36%
-0.41
17.42
开盘价
17.55
最高价
16.86
最低价
24,122
成交量
数据更新至: 2024-12-31
技术指标
17.32
MA5 (5日均线)
17.25
MA10 (10日均线)
17.78
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 | 17.42 | 17.55 | 16.86 | 16.93 | -2.36% | 24,122 | 41,415,947 |
| 2024-12-30 | 18 | 18.04 | 17.31 | 17.34 | -4.09% | 38,735 | 67,748,391 |
| 2024-12-27 | 17.15 | 18.5 | 17.1 | 18.08 | +5.24% | 51,294 | 91,990,417 |
| 2024-12-26 | 17.06 | 17.35 | 16.97 | 17.18 | +0.7% | 14,066 | 24,114,189 |
| 2024-12-25 | 17.35 | 17.35 | 16.79 | 17.06 | -1.67% | 22,189 | 37,738,023 |
| 2024-12-24 | 17.11 | 17.38 | 16.87 | 17.35 | +1.52% | 24,814 | 42,777,894 |
| 2024-12-23 | 17.6 | 17.8 | 17.06 | 17.09 | -0.58% | 35,334 | 61,331,202 |
| 2024-12-20 | 17 | 17.29 | 17 | 17.19 | +1.06% | 19,003 | 32,624,990 |
| 2024-12-19 | 16.97 | 17.2 | 16.85 | 17.01 | -1.28% | 18,368 | 31,227,906 |
| 2024-12-18 | 17.27 | 17.55 | 17.1 | 17.23 | +0.12% | 22,526 | 39,049,927 |
| 2024-12-17 | 18.08 | 18.19 | 17.18 | 17.21 | -4.92% | 38,493 | 67,489,081 |
| 2024-12-16 | 17.9 | 18.37 | 17.9 | 18.1 | +0.44% | 32,985 | 60,088,160 |
| 2024-12-13 | 18.3 | 18.35 | 18.02 | 18.02 | -1.69% | 30,545 | 55,575,036 |
| 2024-12-12 | 18.22 | 18.34 | 18.06 | 18.33 | +0.27% | 32,188 | 58,687,661 |
| 2024-12-11 | 18.19 | 18.29 | 17.93 | 18.28 | +0.66% | 30,588 | 55,424,311 |
| 2024-12-10 | 18.65 | 18.73 | 18.14 | 18.16 | -1.09% | 45,119 | 82,824,330 |
| 2024-12-09 | 18.5 | 18.6 | 18.34 | 18.36 | -1.77% | 37,973 | 69,995,346 |
| 2024-12-06 | 19.2 | 19.2 | 18.64 | 18.69 | -2.3% | 57,368 | 107,877,819 |
| 2024-12-05 | 18.81 | 19.13 | 18.42 | 19.13 | +1.7% | 63,210 | 118,833,195 |
| 2024-12-04 | 18.8 | 19.66 | 18.36 | 18.81 | 0% | 99,242 | 188,357,921 |
| 2024-12-03 | 17.92 | 19.08 | 17.68 | 18.81 | +4.97% | 108,214 | 198,937,968 |
| 2024-12-02 | 17.62 | 17.93 | 17.5 | 17.92 | +1.7% | 67,583 | 119,758,496 |
| 2024-11-29 | 17.66 | 17.77 | 17.1 | 17.62 | +0.06% | 70,927 | 124,168,302 |
| 2024-11-28 | 17.6 | 17.82 | 17.45 | 17.61 | -0.45% | 81,082 | 142,942,893 |
| 2024-11-27 | 17.69 | 17.8 | 17.16 | 17.69 | -0.9% | 75,958 | 132,694,978 |
| 2024-11-26 | 18.8 | 18.94 | 17.82 | 17.85 | -4.85% | 108,564 | 198,145,104 |
| 2024-11-25 | 19.31 | 19.71 | 18.69 | 18.76 | -9.33% | 126,161 | 239,557,851 |
| 2024-11-22 | 22 | 22 | 20.69 | 20.69 | -10% | 159,831 | 337,082,508 |
| 2024-11-21 | 26 | 26 | 22.39 | 22.99 | -7.6% | 266,375 | 620,842,238 |
| 2024-11-20 | 24.88 | 24.88 | 24.88 | 24.88 | +9.99% | 9,465 | 23,549,517 |
| 2024-11-19 | 19.5 | 22.62 | 19.5 | 22.62 | +10.02% | 86,767 | 187,827,544 |
| 2024-11-18 | 16.85 | 20.56 | 16.85 | 20.56 | +10.01% | 196,026 | 364,992,008 |
| 2024-11-15 | 18.69 | 18.69 | 18.69 | 18.69 | -10.01% | 5,285 | 9,877,665 |
| 2024-11-08 | 19 | 20.87 | 18.9 | 20.77 | +7.95% | 77,077 | 152,830,670 |
| 2024-11-07 | 18.6 | 19.36 | 18.3 | 19.24 | +2.94% | 53,027 | 100,952,855 |
| 2024-11-06 | 18.19 | 19.09 | 17.7 | 18.69 | +2.81% | 69,051 | 128,619,395 |
| 2024-11-05 | 18.47 | 18.5 | 17.58 | 18.18 | -1.57% | 67,037 | 120,299,706 |
| 2024-11-04 | 17.65 | 18.49 | 17.26 | 18.47 | +4.35% | 98,086 | 177,997,662 |
| 2024-11-01 | 16.09 | 17.7 | 15.9 | 17.7 | +10.01% | 92,183 | 160,219,533 |
| 2024-10-31 | 15.99 | 16.15 | 15.67 | 16.09 | +2.09% | 21,912 | 34,964,227 |
| 2024-10-30 | 15.5 | 16.3 | 15.5 | 15.76 | +1.09% | 32,489 | 51,781,062 |
| 2024-10-29 | 15.61 | 15.88 | 15.21 | 15.59 | +0.78% | 35,267 | 55,096,626 |
| 2024-10-28 | 14.92 | 15.58 | 14.8 | 15.47 | +3.55% | 26,634 | 40,880,871 |
| 2024-10-25 | 14.98 | 15.3 | 14.8 | 14.94 | -0.4% | 37,188 | 55,959,613 |
| 2024-10-24 | 14.08 | 15.09 | 13.91 | 15 | +6.31% | 46,197 | 67,767,937 |
| 2024-10-23 | 13.95 | 14.15 | 13.84 | 14.11 | +1.58% | 14,653 | 20,509,942 |
| 2024-10-22 | 13.65 | 13.89 | 13.55 | 13.89 | +2.13% | 14,330 | 19,630,507 |
| 2024-10-21 | 13.69 | 13.79 | 13.55 | 13.6 | -0.37% | 13,613 | 18,547,883 |
| 2024-10-18 | 13.3 | 13.76 | 13.3 | 13.65 | +1.79% | 11,600 | 15,712,872 |
| 2024-10-17 | 13.76 | 13.78 | 13.4 | 13.41 | -2.05% | 9,087 | 12,330,303 |
| 2024-10-16 | 13 | 13.73 | 13 | 13.69 | +1.03% | 10,892 | 14,807,436 |
| 2024-10-15 | 13.96 | 13.96 | 13.5 | 13.55 | -2.52% | 10,393 | 14,228,756 |
| 2024-10-14 | 13.78 | 13.97 | 13.68 | 13.9 | +1.46% | 8,006 | 11,092,094 |
| 2024-10-11 | 14.13 | 14.23 | 13.55 | 13.7 | -2.77% | 12,750 | 17,651,359 |
| 2024-10-10 | 13.99 | 14.38 | 13.92 | 14.09 | +0.71% | 9,757 | 13,872,313 |
| 2024-10-09 | 14.97 | 14.97 | 13.99 | 13.99 | -7.96% | 22,882 | 32,925,284 |
| 2024-10-08 | 16.11 | 16.11 | 14.53 | 15.2 | +3.75% | 39,838 | 60,612,359 |
| 2024-09-30 | 13.84 | 14.65 | 13.59 | 14.65 | +8.44% | 30,650 | 43,692,355 |
| 2024-09-27 | 13.1 | 13.58 | 13.05 | 13.51 | +4.24% | 8,643 | 11,498,299 |
| 2024-09-26 | 12.5 | 12.96 | 12.5 | 12.96 | +2.94% | 7,692 | 9,817,406 |
| 2024-09-25 | 12.56 | 12.83 | 12.55 | 12.59 | +0.56% | 9,536 | 12,087,651 |
| 2024-09-24 | 12.21 | 12.58 | 12.21 | 12.52 | +2.54% | 7,382 | 9,173,316 |
| 2024-09-23 | 12.21 | 12.29 | 12.17 | 12.21 | 0% | 2,343 | 2,864,125 |
| 2024-09-20 | 12.26 | 12.32 | 12.18 | 12.21 | -1.13% | 2,272 | 2,785,899 |
| 2024-09-19 | 12.27 | 12.4 | 12.21 | 12.35 | +1.65% | 4,344 | 5,350,604 |
| 2024-09-18 | 12.26 | 12.27 | 11.83 | 12.15 | +0.66% | 4,415 | 5,309,782 |
| 2024-09-13 | 12.35 | 12.4 | 12 | 12.07 | -2.19% | 4,255 | 5,190,976 |
| 2024-09-12 | 12.23 | 12.42 | 12.19 | 12.34 | +0.73% | 6,435 | 7,923,914 |
| 2024-09-11 | 12.27 | 12.42 | 12.16 | 12.25 | -0.33% | 5,194 | 6,380,491 |
| 2024-09-10 | 12.23 | 12.31 | 12.06 | 12.29 | +1.07% | 3,425 | 4,185,118 |
| 2024-09-09 | 12.13 | 12.26 | 12.06 | 12.16 | -0.16% | 2,586 | 3,141,077 |
| 2024-09-06 | 12.4 | 12.45 | 12.18 | 12.18 | -1.77% | 3,446 | 4,235,038 |
| 2024-09-05 | 12.32 | 12.48 | 12.21 | 12.4 | +1.47% | 4,228 | 5,208,593 |
| 2024-09-04 | 12.36 | 12.42 | 12.21 | 12.22 | -1.13% | 3,419 | 4,198,995 |
| 2024-09-03 | 12.33 | 12.42 | 12.22 | 12.36 | +0.24% | 3,748 | 4,622,622 |
| 2024-09-02 | 12.36 | 12.57 | 12.31 | 12.33 | -0.08% | 5,636 | 7,026,693 |
| 2024-08-30 | 12.35 | 12.5 | 12.14 | 12.34 | +1.15% | 5,124 | 6,335,756 |
| 2024-08-29 | 12.09 | 12.25 | 11.97 | 12.2 | +0.58% | 4,639 | 5,614,606 |
| 2024-08-28 | 12.06 | 12.22 | 11.98 | 12.13 | +0.58% | 3,471 | 4,207,772 |
| 2024-08-27 | 12.32 | 12.32 | 11.99 | 12.06 | -2.19% | 5,571 | 6,733,442 |
| 2024-08-26 | 12.28 | 12.36 | 12.13 | 12.33 | -0.8% | 4,985 | 6,103,074 |
| 2024-08-23 | 12.51 | 12.55 | 12.38 | 12.43 | -0.64% | 3,409 | 4,243,856 |
| 2024-08-22 | 12.75 | 12.83 | 12.5 | 12.51 | -1.73% | 4,304 | 5,426,106 |
| 2024-08-21 | 12.79 | 12.89 | 12.73 | 12.73 | -0.78% | 3,251 | 4,157,010 |
| 2024-08-20 | 13.13 | 13.15 | 12.8 | 12.83 | -2.51% | 7,762 | 10,020,251 |
| 2024-08-19 | 13.11 | 13.2 | 13.03 | 13.16 | +0.23% | 4,707 | 6,184,225 |
| 2024-08-16 | 13.33 | 13.33 | 13.05 | 13.13 | -1.65% | 8,942 | 11,777,264 |
| 2024-08-15 | 13.45 | 13.6 | 13.3 | 13.35 | -1.48% | 13,005 | 17,485,990 |
| 2024-08-14 | 13.6 | 13.93 | 13.5 | 13.55 | -0.59% | 16,274 | 22,334,304 |
| 2024-08-13 | 13.11 | 13.63 | 12.99 | 13.63 | +3.97% | 17,438 | 23,377,448 |
| 2024-08-12 | 13.11 | 13.28 | 13.01 | 13.11 | -0.46% | 7,375 | 9,693,613 |
| 2024-08-09 | 13.35 | 13.4 | 13.17 | 13.17 | -0.75% | 3,563 | 4,714,936 |
| 2024-08-08 | 13.32 | 13.33 | 13.11 | 13.27 | -0.45% | 4,352 | 5,756,079 |
| 2024-08-07 | 13.26 | 13.39 | 13.19 | 13.33 | +1.06% | 5,777 | 7,689,462 |
| 2024-08-06 | 13.02 | 13.2 | 13 | 13.19 | +2.09% | 4,846 | 6,348,179 |
| 2024-08-05 | 13.21 | 13.31 | 12.92 | 12.92 | -2.12% | 7,108 | 9,304,580 |
| 2024-08-02 | 13.35 | 13.46 | 13.19 | 13.2 | -1.57% | 5,972 | 7,957,054 |
| 2024-08-01 | 13.73 | 13.8 | 13.33 | 13.41 | -0.52% | 6,701 | 9,014,565 |
| 2024-07-31 | 13.15 | 13.5 | 13.1 | 13.48 | +2.59% | 7,545 | 10,083,718 |
| 2024-07-30 | 13.2 | 13.27 | 13.06 | 13.14 | -0.3% | 5,148 | 6,771,520 |
| 2024-07-29 | 13.24 | 13.48 | 13.18 | 13.18 | -1.13% | 6,517 | 8,672,860 |
| 2024-07-26 | 13.21 | 13.33 | 13.15 | 13.33 | +1.21% | 3,985 | 5,288,246 |
| 2024-07-25 | 12.93 | 13.24 | 12.91 | 13.17 | +1% | 3,990 | 5,232,586 |
| 2024-07-24 | 13.28 | 13.28 | 12.98 | 13.04 | -0.99% | 5,857 | 7,679,998 |
| 2024-07-23 | 13.25 | 13.45 | 13.17 | 13.17 | -1.27% | 5,698 | 7,590,336 |
| 2024-07-22 | 13.29 | 13.4 | 13.23 | 13.34 | +0.53% | 4,722 | 6,292,291 |
| 2024-07-19 | 13.19 | 13.29 | 13.1 | 13.27 | +0.45% | 5,069 | 6,692,872 |
| 2024-07-18 | 13.18 | 13.31 | 12.88 | 13.21 | +0.23% | 8,094 | 10,586,153 |
| 2024-07-17 | 13.3 | 13.33 | 13.04 | 13.18 | -1.42% | 7,440 | 9,792,460 |
| 2024-07-16 | 13.35 | 13.47 | 13.23 | 13.37 | -0.74% | 5,800 | 7,724,039 |
| 2024-07-15 | 13.72 | 13.72 | 13.4 | 13.47 | -2.11% | 8,339 | 11,246,717 |
| 2024-07-12 | 13.8 | 14.19 | 13.67 | 13.76 | -0.79% | 10,399 | 14,467,205 |
| 2024-07-11 | 13.54 | 13.89 | 13.53 | 13.87 | +3.9% | 10,963 | 15,074,627 |
| 2024-07-10 | 13.55 | 13.68 | 13.31 | 13.35 | -2.13% | 6,205 | 8,375,514 |
| 2024-07-09 | 13.52 | 13.64 | 13.06 | 13.64 | +0.81% | 10,424 | 13,969,129 |
| 2024-07-08 | 14.01 | 14.01 | 13.5 | 13.53 | -3.5% | 9,187 | 12,536,109 |
| 2024-07-05 | 13.93 | 14.06 | 13.69 | 14.02 | +0.65% | 8,007 | 11,143,045 |
| 2024-07-04 | 14.13 | 14.31 | 13.91 | 13.93 | -1.62% | 11,712 | 16,430,002 |
| 2024-07-03 | 14.59 | 14.59 | 14.13 | 14.16 | -3.01% | 15,133 | 21,557,969 |
| 2024-07-02 | 14.9 | 15.09 | 14.53 | 14.6 | -3.31% | 25,733 | 37,778,590 |
| 2024-07-01 | 14.32 | 15.87 | 14.3 | 15.1 | +4.64% | 37,821 | 57,873,404 |
| 2024-06-28 | 13.97 | 14.5 | 13.91 | 14.43 | +2.7% | 10,868 | 15,550,490 |
| 2024-06-27 | 14.15 | 14.35 | 14.05 | 14.05 | -1.13% | 5,828 | 8,252,657 |
| 2024-06-26 | 14.03 | 14.25 | 13.86 | 14.21 | +1.28% | 7,356 | 10,357,557 |
| 2024-06-25 | 13.85 | 14.2 | 13.84 | 14.03 | +1.15% | 8,230 | 11,541,924 |
| 2024-06-24 | 14.3 | 14.35 | 13.79 | 13.87 | -3.01% | 11,605 | 16,223,384 |
| 2024-06-21 | 14.28 | 14.38 | 14.15 | 14.3 | +0.14% | 6,256 | 8,936,473 |
| 2024-06-20 | 14.57 | 14.61 | 14.26 | 14.28 | -2.06% | 7,924 | 11,398,316 |
| 2024-06-19 | 14.78 | 14.82 | 14.52 | 14.58 | -0.75% | 7,298 | 10,680,094 |
| 2024-06-18 | 14.61 | 14.71 | 14.5 | 14.69 | +0.48% | 7,696 | 11,259,978 |
| 2024-06-17 | 14.87 | 15.06 | 14.62 | 14.62 | -2.21% | 9,961 | 14,726,772 |
| 2024-06-14 | 15 | 15.19 | 14.83 | 14.95 | -0.33% | 8,130 | 12,212,160 |
| 2024-06-13 | 15.05 | 15.28 | 14.95 | 15 | -0.73% | 9,765 | 14,734,625 |
| 2024-06-12 | 14.71 | 15.11 | 14.71 | 15.11 | +1.96% | 11,567 | 17,341,782 |
| 2024-06-11 | 14.74 | 14.94 | 14.47 | 14.82 | -0.74% | 14,234 | 20,894,083 |
| 2024-06-07 | 14.26 | 14.94 | 14.26 | 14.93 | +5.44% | 20,447 | 29,921,725 |
| 2024-06-06 | 14.89 | 14.9 | 14.11 | 14.16 | -4.45% | 22,051 | 31,864,697 |
| 2024-06-05 | 15.18 | 15.36 | 14.82 | 14.82 | -2.69% | 17,192 | 25,896,828 |
| 2024-06-04 | 15.38 | 15.38 | 14.95 | 15.23 | -0.72% | 18,876 | 28,499,816 |
| 2024-06-03 | 15.86 | 15.94 | 15.16 | 15.34 | -3.22% | 23,417 | 36,087,299 |
| 2024-05-31 | 15.85 | 16.28 | 15.73 | 15.85 | -1.43% | 23,985 | 38,104,023 |
| 2024-05-30 | 16.66 | 17.35 | 16.07 | 16.08 | -3.6% | 40,379 | 67,015,572 |
| 2024-05-29 | 16.43 | 16.84 | 16.17 | 16.68 | -0.89% | 33,123 | 54,741,854 |
| 2024-05-28 | 16.4 | 17.46 | 16.4 | 16.83 | +1.32% | 53,430 | 90,626,465 |
| 2024-05-27 | 16.11 | 16.77 | 16.11 | 16.61 | +2.98% | 38,543 | 63,641,471 |
| 2024-05-24 | 15.9 | 16.5 | 15.86 | 16.13 | +2.61% | 29,731 | 48,389,908 |
| 2024-05-23 | 16.2 | 16.2 | 15.6 | 15.72 | -2.96% | 18,320 | 29,004,656 |
| 2024-05-22 | 16.22 | 16.37 | 16.1 | 16.2 | 0% | 11,345 | 18,406,340 |
| 2024-05-21 | 16.2 | 16.35 | 15.92 | 16.2 | -0.49% | 13,763 | 22,177,985 |
| 2024-05-20 | 16 | 16.4 | 16 | 16.28 | +1.37% | 20,252 | 32,938,501 |
| 2024-05-17 | 16.1 | 16.35 | 15.99 | 16.06 | +0.31% | 19,352 | 31,227,703 |
| 2024-05-16 | 16.28 | 16.44 | 15.97 | 16.01 | -1.66% | 27,904 | 45,021,447 |
| 2024-05-15 | 16.87 | 17.06 | 16.24 | 16.28 | -3.61% | 35,456 | 58,444,086 |
| 2024-05-14 | 16.71 | 17.5 | 16.57 | 16.89 | -1.8% | 39,000 | 66,124,311 |
| 2024-05-13 | 16.65 | 17.22 | 16.38 | 17.2 | +4.31% | 57,179 | 96,731,109 |
| 2024-05-10 | 16.13 | 16.75 | 16.13 | 16.49 | +2.3% | 40,267 | 66,324,093 |
| 2024-05-09 | 15.95 | 16.37 | 15.94 | 16.12 | -0.31% | 23,308 | 37,685,380 |
| 2024-05-08 | 15.92 | 16.54 | 15.86 | 16.17 | +0.94% | 33,244 | 54,106,343 |
| 2024-05-07 | 16.22 | 16.22 | 15.8 | 16.02 | -0.44% | 22,853 | 36,432,344 |
| 2024-05-06 | 15.59 | 16.38 | 15.52 | 16.09 | +4.41% | 32,182 | 51,344,491 |
| 2024-04-30 | 15.35 | 15.54 | 15.3 | 15.41 | +0.2% | 14,092 | 21,732,436 |
| 2024-04-29 | 15.02 | 15.44 | 15.02 | 15.38 | +2.12% | 18,153 | 27,714,068 |
| 2024-04-26 | 14.96 | 15.09 | 14.81 | 15.06 | +0.47% | 14,036 | 20,980,798 |
| 2024-04-25 | 14.8 | 15.15 | 14.75 | 14.99 | +0.07% | 15,232 | 22,702,874 |
| 2024-04-24 | 14.83 | 14.99 | 14.77 | 14.98 | +1.01% | 14,757 | 21,947,710 |
| 2024-04-23 | 15.18 | 15.2 | 14.75 | 14.83 | -8.91% | 28,728 | 43,131,114 |
| 2024-04-22 | 15.63 | 16.38 | 15.36 | 16.28 | +4.29% | 38,676 | 61,798,194 |
| 2024-04-19 | 15.34 | 15.82 | 15.27 | 15.61 | +1.3% | 20,894 | 32,591,336 |
| 2024-04-18 | 15.94 | 15.99 | 15.39 | 15.41 | -2.53% | 26,903 | 41,972,352 |
| 2024-04-17 | 15.4 | 15.88 | 15.16 | 15.81 | +6.46% | 34,949 | 54,740,744 |
| 2024-04-16 | 16.19 | 16.36 | 14.85 | 14.85 | -10% | 40,540 | 61,576,327 |
| 2024-04-15 | 16.62 | 17.05 | 16.13 | 16.5 | -1.2% | 42,437 | 69,890,920 |
| 2024-04-12 | 17.08 | 17.15 | 16.6 | 16.7 | -5.65% | 68,648 | 115,573,241 |
| 2024-04-11 | 16.5 | 18.5 | 16.1 | 17.7 | +5.17% | 88,444 | 156,047,785 |
| 2024-04-10 | 16.44 | 17.44 | 16.42 | 16.83 | +1.63% | 53,804 | 90,850,784 |
| 2024-04-09 | 16.6 | 16.98 | 16.31 | 16.56 | -3.16% | 39,701 | 65,734,196 |
| 2024-04-08 | 16.03 | 17.15 | 15.85 | 17.1 | +6.08% | 47,715 | 78,814,444 |
| 2024-04-03 | 16.18 | 16.23 | 15.9 | 16.12 | -0.37% | 13,875 | 22,242,182 |
| 2024-04-02 | 16.06 | 16.25 | 16.03 | 16.18 | +0.81% | 19,762 | 31,914,178 |
| 2024-04-01 | 15.85 | 16.07 | 15.7 | 16.05 | +1.97% | 18,268 | 29,057,878 |
| 2024-03-29 | 15.6 | 15.87 | 15.53 | 15.74 | +0.9% | 14,058 | 22,089,515 |
| 2024-03-28 | 15.04 | 15.81 | 15.04 | 15.6 | +2.97% | 20,638 | 32,000,749 |
| 2024-03-27 | 15.55 | 15.88 | 15.13 | 15.15 | -2.82% | 13,507 | 20,866,646 |
| 2024-03-26 | 15.46 | 15.69 | 15.27 | 15.59 | +0.19% | 18,186 | 28,152,047 |
| 2024-03-25 | 15.8 | 16.35 | 15.56 | 15.56 | -2.14% | 28,392 | 45,272,293 |
| 2024-03-22 | 15.6 | 16.36 | 15.45 | 15.9 | +1.53% | 31,639 | 50,303,382 |
| 2024-03-21 | 15.84 | 15.87 | 15.61 | 15.66 | -1.39% | 20,382 | 32,006,063 |
| 2024-03-20 | 15.9 | 15.97 | 15.63 | 15.88 | -1.12% | 27,847 | 43,961,212 |
| 2024-03-19 | 15.72 | 16.06 | 15.7 | 16.06 | +1.97% | 24,490 | 38,983,146 |
| 2024-03-18 | 15.58 | 15.79 | 15.5 | 15.75 | +0.13% | 27,423 | 42,912,466 |
| 2024-03-15 | 15.25 | 16.6 | 15.2 | 15.73 | +2.14% | 35,391 | 55,787,705 |
| 2024-03-14 | 15.16 | 15.8 | 15 | 15.4 | +1.65% | 29,661 | 45,577,181 |
| 2024-03-13 | 15.05 | 15.26 | 14.94 | 15.15 | +0.33% | 12,940 | 19,541,319 |
| 2024-03-12 | 15.14 | 15.29 | 14.88 | 15.1 | -0.2% | 18,454 | 27,739,707 |
| 2024-03-11 | 14.67 | 15.15 | 14.67 | 15.13 | +3.07% | 19,793 | 29,641,015 |
| 2024-03-08 | 14.59 | 14.8 | 14.48 | 14.68 | +0.2% | 11,649 | 17,037,298 |
| 2024-03-07 | 14.83 | 14.96 | 14.47 | 14.65 | -0.81% | 22,622 | 33,362,157 |
| 2024-03-06 | 14.51 | 14.84 | 14.48 | 14.77 | +1.86% | 15,321 | 22,490,527 |
| 2024-03-05 | 14.65 | 14.85 | 14.42 | 14.5 | -2.16% | 14,406 | 21,018,779 |
| 2024-03-04 | 14.93 | 15.01 | 14.52 | 14.82 | -1.79% | 20,481 | 30,243,954 |
| 2024-03-01 | 14.8 | 15.75 | 14.7 | 15.09 | +1.82% | 35,139 | 53,348,414 |
| 2024-02-29 | 14.11 | 14.84 | 14.03 | 14.82 | +3.2% | 21,529 | 31,394,081 |
| 2024-02-28 | 15.11 | 15.9 | 14.35 | 14.36 | -4.65% | 43,782 | 66,956,726 |
| 2024-02-27 | 14.7 | 15.07 | 14.6 | 15.06 | +2.24% | 14,108 | 20,984,571 |
| 2024-02-26 | 14.56 | 15.08 | 14.37 | 14.73 | +2.15% | 20,263 | 29,665,956 |
| 2024-02-23 | 14.1 | 14.43 | 14.01 | 14.42 | +2.27% | 16,975 | 24,157,018 |
| 2024-02-22 | 13.83 | 14.21 | 13.78 | 14.1 | +2.03% | 15,989 | 22,382,733 |
| 2024-02-21 | 13.42 | 14.35 | 13.28 | 13.82 | +2.9% | 22,820 | 31,810,482 |
| 2024-02-20 | 13.35 | 13.49 | 13.17 | 13.43 | +0.83% | 14,559 | 19,458,305 |
| 2024-02-19 | 12.88 | 13.5 | 12.88 | 13.32 | +2.7% | 25,386 | 33,689,503 |
| 2024-02-08 | 11.86 | 12.98 | 11.5 | 12.97 | +9.92% | 40,828 | 50,360,363 |
| 2024-02-07 | 12.77 | 12.87 | 11.6 | 11.8 | -7.52% | 43,731 | 52,481,861 |
| 2024-02-06 | 12.26 | 13.26 | 11.76 | 12.76 | -2.3% | 34,369 | 42,377,754 |
| 2024-02-05 | 14.51 | 14.52 | 13.06 | 13.06 | -9.99% | 26,978 | 35,773,516 |
| 2024-02-02 | 15.55 | 15.81 | 14.12 | 14.51 | -6.81% | 21,931 | 32,621,196 |
| 2024-02-01 | 16.01 | 16.03 | 14.98 | 15.57 | -3.05% | 20,411 | 31,823,068 |
| 2024-01-31 | 16.54 | 17.01 | 15.86 | 16.06 | -4.91% | 23,969 | 39,076,681 |
| 2024-01-30 | 17.1 | 17.53 | 16.68 | 16.89 | -1.23% | 17,896 | 30,462,646 |
| 2024-01-29 | 17.65 | 17.81 | 17.1 | 17.1 | -2.9% | 10,088 | 17,544,894 |
| 2024-01-26 | 17.62 | 17.93 | 17.42 | 17.61 | +1.09% | 13,609 | 24,117,744 |
| 2024-01-25 | 16.61 | 17.45 | 16.4 | 17.42 | +5.07% | 15,644 | 26,665,386 |
| 2024-01-24 | 16.37 | 16.68 | 15.93 | 16.58 | +1.78% | 12,213 | 19,952,842 |
| 2024-01-23 | 16.56 | 16.57 | 15.92 | 16.29 | -1.63% | 18,949 | 30,774,553 |
| 2024-01-22 | 17.79 | 17.8 | 16.4 | 16.56 | -6.91% | 16,224 | 27,601,678 |
| 2024-01-19 | 18.2 | 18.37 | 17.78 | 17.79 | -1.77% | 12,429 | 22,321,050 |
| 2024-01-18 | 18.61 | 18.7 | 17.72 | 18.11 | -2.63% | 17,613 | 31,810,813 |
| 2024-01-17 | 18.9 | 19.02 | 18.59 | 18.6 | -1.95% | 7,693 | 14,461,391 |
| 2024-01-16 | 19.18 | 19.29 | 18.61 | 18.97 | -1.09% | 15,101 | 28,547,103 |
| 2024-01-15 | 19.36 | 19.52 | 19.09 | 19.18 | -1.08% | 12,275 | 23,597,696 |
| 2024-01-12 | 19.14 | 19.77 | 19.14 | 19.39 | +1.36% | 23,729 | 46,407,142 |
| 2024-01-11 | 18.8 | 19.21 | 18.8 | 19.13 | +1.27% | 10,230 | 19,515,128 |
| 2024-01-10 | 19.15 | 19.25 | 18.83 | 18.89 | -1.67% | 8,958 | 17,019,656 |
| 2024-01-09 | 19.34 | 19.4 | 19 | 19.21 | +0.1% | 10,849 | 20,849,238 |
| 2024-01-08 | 19.53 | 19.6 | 19.17 | 19.19 | -2.14% | 11,185 | 21,672,264 |
| 2024-01-05 | 19.61 | 19.96 | 19.53 | 19.61 | -0.31% | 18,301 | 36,137,979 |
| 2024-01-04 | 19.66 | 19.94 | 19.63 | 19.67 | -1.01% | 16,104 | 31,813,603 |
| 2024-01-03 | 19.61 | 19.89 | 19.3 | 19.87 | +1.33% | 26,976 | 53,038,055 |
| 2024-01-02 | 18.99 | 19.75 | 18.93 | 19.61 | +3.21% | 24,722 | 48,418,273 |
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：