股票概览
16.01
-2.2%
-0.36
16.37
开盘价
16.46
最高价
15.94
最低价
9,121
成交量
数据更新至: 2024-12-31
技术指标
16.34
MA5 (5日均线)
16.55
MA10 (10日均线)
17.23
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 | 16.37 | 16.46 | 15.94 | 16.01 | -2.2% | 9,121 | 14,743,096 |
| 2024-12-30 | 16.66 | 16.69 | 16.21 | 16.37 | -1.8% | 7,887 | 12,954,201 |
| 2024-12-27 | 16.49 | 16.74 | 16.35 | 16.67 | +1.03% | 8,671 | 14,435,803 |
| 2024-12-26 | 16.02 | 16.54 | 16.02 | 16.5 | +2.1% | 8,923 | 14,647,827 |
| 2024-12-25 | 16.5 | 16.53 | 16 | 16.16 | -2.12% | 9,332 | 15,094,901 |
| 2024-12-24 | 16.35 | 16.87 | 16.2 | 16.51 | +0.98% | 9,805 | 16,134,930 |
| 2024-12-23 | 17 | 17.18 | 16.27 | 16.35 | -4.61% | 15,778 | 26,222,777 |
| 2024-12-20 | 17.03 | 17.26 | 16.92 | 17.14 | +0.65% | 13,617 | 23,351,202 |
| 2024-12-19 | 16.72 | 17.22 | 16.56 | 17.03 | +1.49% | 16,716 | 28,237,502 |
| 2024-12-18 | 16.8 | 16.96 | 16.45 | 16.78 | +0.06% | 15,479 | 25,951,888 |
| 2024-12-17 | 17.71 | 17.88 | 16.69 | 16.77 | -5.68% | 27,285 | 46,744,868 |
| 2024-12-16 | 18.14 | 18.37 | 17.7 | 17.78 | -2.25% | 26,052 | 46,762,742 |
| 2024-12-13 | 18.23 | 18.4 | 17.94 | 18.19 | -1.14% | 26,984 | 48,959,172 |
| 2024-12-12 | 18.38 | 18.7 | 18.19 | 18.4 | -0.97% | 28,131 | 51,677,218 |
| 2024-12-11 | 18 | 18.78 | 17.8 | 18.58 | +4.44% | 60,697 | 111,012,809 |
| 2024-12-10 | 18.1 | 18.57 | 17.73 | 17.79 | +0.17% | 51,864 | 93,864,822 |
| 2024-12-09 | 17.77 | 17.99 | 17.5 | 17.76 | +0.23% | 28,328 | 50,208,114 |
| 2024-12-06 | 17.85 | 18.09 | 17.7 | 17.72 | -1.23% | 41,234 | 73,466,908 |
| 2024-12-05 | 18.01 | 18.38 | 17.7 | 17.94 | -0.88% | 57,923 | 103,607,054 |
| 2024-12-04 | 19.8 | 19.8 | 18 | 18.1 | -3.98% | 110,372 | 209,305,810 |
| 2024-12-03 | 17.4 | 18.85 | 17.1 | 18.85 | +9.98% | 35,665 | 65,538,504 |
| 2024-12-02 | 16.79 | 17.25 | 16.79 | 17.14 | +1.54% | 16,557 | 28,270,442 |
| 2024-11-29 | 16.84 | 17 | 16.55 | 16.88 | +0.24% | 16,697 | 28,140,834 |
| 2024-11-28 | 16.64 | 16.85 | 16.58 | 16.84 | +1.26% | 12,084 | 20,253,327 |
| 2024-11-27 | 16.41 | 16.63 | 15.91 | 16.63 | +0.67% | 13,852 | 22,533,372 |
| 2024-11-26 | 16.8 | 16.95 | 16.49 | 16.52 | -1.67% | 11,563 | 19,323,406 |
| 2024-11-25 | 16.38 | 17 | 16.34 | 16.8 | +2.63% | 17,294 | 28,855,736 |
| 2024-11-22 | 17.22 | 17.32 | 16.36 | 16.37 | -5.65% | 21,984 | 37,098,844 |
| 2024-11-21 | 17.67 | 17.7 | 17.18 | 17.35 | -1.25% | 24,223 | 42,262,322 |
| 2024-11-20 | 16.75 | 18.03 | 16.7 | 17.57 | +4.77% | 34,850 | 60,669,050 |
| 2024-11-19 | 16.61 | 17 | 16.41 | 16.77 | +0.9% | 16,201 | 26,990,019 |
| 2024-11-18 | 17.22 | 17.24 | 16.35 | 16.62 | -3.88% | 25,845 | 43,192,518 |
| 2024-11-15 | 17.69 | 17.69 | 17.12 | 17.29 | -3.03% | 37,265 | 64,471,280 |
| 2024-11-14 | 17.15 | 18.1 | 16.98 | 17.83 | +3.12% | 63,479 | 112,116,743 |
| 2024-11-13 | 16.77 | 17.29 | 16.74 | 17.29 | +3.35% | 39,792 | 68,226,255 |
| 2024-11-12 | 16.98 | 16.99 | 16.59 | 16.73 | +0.06% | 20,960 | 35,243,389 |
| 2024-11-11 | 16.56 | 16.75 | 16.46 | 16.72 | +0.91% | 14,570 | 24,281,131 |
| 2024-11-08 | 16.8 | 16.8 | 16.5 | 16.57 | -0.66% | 16,572 | 27,569,698 |
| 2024-11-07 | 16.35 | 16.7 | 16.24 | 16.68 | +1.4% | 19,075 | 31,667,032 |
| 2024-11-06 | 16.95 | 16.96 | 16.3 | 16.45 | +1.11% | 19,055 | 31,484,751 |
| 2024-11-05 | 16.03 | 16.28 | 16 | 16.27 | +1.31% | 13,731 | 22,148,971 |
| 2024-11-04 | 15.75 | 16.1 | 15.73 | 16.06 | +1.97% | 12,168 | 19,445,735 |
| 2024-11-01 | 16.04 | 16.08 | 15.69 | 15.75 | -1.25% | 12,662 | 20,033,218 |
| 2024-10-31 | 15.92 | 16.17 | 15.89 | 15.95 | -0.44% | 12,192 | 19,555,768 |
| 2024-10-30 | 16.38 | 16.47 | 15.85 | 16.02 | -2.61% | 17,287 | 27,892,872 |
| 2024-10-29 | 16.8 | 16.8 | 16.41 | 16.45 | -1.38% | 13,792 | 22,846,906 |
| 2024-10-28 | 16.47 | 16.68 | 16.44 | 16.68 | +1.15% | 16,315 | 27,038,598 |
| 2024-10-25 | 16.35 | 16.58 | 16.35 | 16.49 | +1.04% | 14,738 | 24,295,709 |
| 2024-10-24 | 16.47 | 16.47 | 16.22 | 16.32 | -0.91% | 9,786 | 15,958,017 |
| 2024-10-23 | 16.43 | 16.55 | 16.43 | 16.47 | +0.24% | 15,174 | 25,009,357 |
| 2024-10-22 | 16.22 | 16.49 | 16.19 | 16.43 | +1.36% | 12,318 | 20,211,360 |
| 2024-10-21 | 16.45 | 16.56 | 16.18 | 16.21 | -1.76% | 18,557 | 30,283,088 |
| 2024-10-18 | 16.21 | 16.64 | 16.13 | 16.5 | +1.35% | 14,767 | 24,245,220 |
| 2024-10-17 | 16.52 | 16.7 | 16.26 | 16.28 | -1.63% | 10,211 | 16,812,432 |
| 2024-10-16 | 16.9 | 16.94 | 16.46 | 16.55 | -2.47% | 13,195 | 21,931,240 |
| 2024-10-15 | 17.18 | 17.2 | 16.96 | 16.97 | -0.76% | 11,850 | 20,182,842 |
| 2024-10-14 | 16.94 | 17.23 | 16.94 | 17.1 | +0.88% | 11,131 | 19,031,024 |
| 2024-10-11 | 17.5 | 17.53 | 16.95 | 16.95 | -2.36% | 18,137 | 31,233,537 |
| 2024-10-10 | 16.95 | 17.79 | 16.81 | 17.36 | +2.3% | 25,743 | 44,504,391 |
| 2024-10-09 | 17.38 | 17.52 | 16.8 | 16.97 | -4.66% | 27,363 | 46,750,555 |
| 2024-10-08 | 18.95 | 18.95 | 16.85 | 17.8 | +3.25% | 49,576 | 88,095,112 |
| 2024-09-30 | 16.42 | 17.39 | 16.2 | 17.24 | +6.68% | 44,159 | 74,812,426 |
| 2024-09-27 | 15.83 | 16.16 | 15.66 | 16.16 | +3.26% | 15,712 | 24,990,642 |
| 2024-09-26 | 15.5 | 15.69 | 15.38 | 15.65 | +0.64% | 11,978 | 18,636,111 |
| 2024-09-25 | 15.41 | 15.74 | 15.26 | 15.55 | +0.45% | 16,234 | 25,206,813 |
| 2024-09-24 | 15.24 | 15.5 | 15.01 | 15.48 | +1.64% | 14,630 | 22,368,400 |
| 2024-09-23 | 15.35 | 15.38 | 15.08 | 15.23 | -1.23% | 10,426 | 15,842,310 |
| 2024-09-20 | 15.68 | 15.68 | 15.28 | 15.42 | -2.71% | 13,234 | 20,448,928 |
| 2024-09-19 | 15.37 | 15.96 | 15.1 | 15.85 | +1.93% | 26,692 | 41,571,593 |
| 2024-09-18 | 15 | 16.08 | 14.9 | 15.55 | +2.91% | 20,365 | 31,667,839 |
| 2024-09-13 | 14.82 | 15.87 | 14.7 | 15.11 | +2.58% | 14,831 | 22,529,744 |
| 2024-09-12 | 14.85 | 14.97 | 14.72 | 14.73 | -0.67% | 3,410 | 5,055,905 |
| 2024-09-11 | 14.9 | 15.09 | 14.73 | 14.83 | -1.4% | 7,322 | 10,918,607 |
| 2024-09-10 | 14.54 | 15.05 | 14.36 | 15.04 | +3.37% | 9,650 | 14,261,144 |
| 2024-09-09 | 14.35 | 14.59 | 14.27 | 14.55 | +0.55% | 3,305 | 4,774,420 |
| 2024-09-06 | 14.82 | 14.89 | 14.47 | 14.47 | -2.36% | 3,612 | 5,283,727 |
| 2024-09-05 | 14.71 | 14.93 | 14.71 | 14.82 | +0.75% | 2,627 | 3,899,814 |
| 2024-09-04 | 14.91 | 14.94 | 14.68 | 14.71 | -1.54% | 3,316 | 4,912,570 |
| 2024-09-03 | 14.78 | 14.95 | 14.77 | 14.94 | +0.61% | 2,935 | 4,373,905 |
| 2024-09-02 | 14.81 | 14.98 | 14.75 | 14.85 | +0.07% | 4,199 | 6,254,640 |
| 2024-08-30 | 14.63 | 14.9 | 14.61 | 14.84 | +1.64% | 4,324 | 6,407,317 |
| 2024-08-29 | 14.37 | 14.68 | 14.37 | 14.6 | +0.69% | 3,427 | 4,997,396 |
| 2024-08-28 | 14.41 | 14.6 | 14.34 | 14.5 | +0.35% | 2,936 | 4,256,903 |
| 2024-08-27 | 14.54 | 14.65 | 14.31 | 14.45 | -0.48% | 2,732 | 3,938,279 |
| 2024-08-26 | 14.35 | 14.7 | 14.31 | 14.52 | +0.48% | 2,101 | 3,057,163 |
| 2024-08-23 | 14.53 | 14.62 | 14.31 | 14.45 | -0.55% | 3,806 | 5,485,814 |
| 2024-08-22 | 14.77 | 14.8 | 14.49 | 14.53 | -1.16% | 2,190 | 3,206,261 |
| 2024-08-21 | 14.54 | 14.75 | 14.54 | 14.7 | +0.14% | 1,816 | 2,661,776 |
| 2024-08-20 | 14.78 | 14.81 | 14.62 | 14.68 | -0.68% | 3,100 | 4,553,979 |
| 2024-08-19 | 14.72 | 14.87 | 14.65 | 14.78 | -0.14% | 3,319 | 4,912,161 |
| 2024-08-16 | 14.87 | 14.95 | 14.8 | 14.8 | -0.47% | 2,009 | 2,979,913 |
| 2024-08-15 | 14.82 | 14.99 | 14.62 | 14.87 | +0.34% | 3,947 | 5,864,153 |
| 2024-08-14 | 14.91 | 15.01 | 14.81 | 14.82 | -0.47% | 3,046 | 4,543,306 |
| 2024-08-13 | 14.75 | 14.9 | 14.66 | 14.89 | +0.95% | 3,483 | 5,156,129 |
| 2024-08-12 | 14.95 | 14.99 | 14.72 | 14.75 | -1.99% | 5,369 | 7,960,984 |
| 2024-08-09 | 14.82 | 15.25 | 14.77 | 15.05 | +1.55% | 7,356 | 11,023,665 |
| 2024-08-08 | 14.66 | 14.86 | 14.53 | 14.82 | +0.54% | 3,278 | 4,826,440 |
| 2024-08-07 | 14.56 | 14.82 | 14.51 | 14.74 | +1.1% | 3,773 | 5,552,484 |
| 2024-08-06 | 14.5 | 14.67 | 14.44 | 14.58 | +1.11% | 4,861 | 7,062,011 |
| 2024-08-05 | 14.61 | 14.9 | 14.4 | 14.42 | -3.09% | 7,620 | 11,164,223 |
| 2024-08-02 | 15.08 | 15.28 | 14.75 | 14.88 | -1.52% | 4,980 | 7,495,418 |
| 2024-08-01 | 15.2 | 15.26 | 15.08 | 15.11 | -0.59% | 4,585 | 6,944,493 |
| 2024-07-31 | 14.88 | 15.23 | 14.83 | 15.2 | +2.22% | 6,104 | 9,242,839 |
| 2024-07-30 | 14.94 | 14.96 | 14.73 | 14.87 | -0.47% | 3,817 | 5,663,552 |
| 2024-07-29 | 14.91 | 15.1 | 14.9 | 14.94 | -0.27% | 3,256 | 4,883,837 |
| 2024-07-26 | 14.73 | 15.14 | 14.73 | 14.98 | +1.77% | 3,097 | 4,629,634 |
| 2024-07-25 | 14.61 | 14.83 | 14.43 | 14.72 | +0.75% | 4,115 | 6,048,015 |
| 2024-07-24 | 15 | 15.11 | 14.55 | 14.61 | -2.86% | 6,285 | 9,254,889 |
| 2024-07-23 | 15.36 | 15.54 | 15.02 | 15.04 | -2.27% | 4,268 | 6,500,791 |
| 2024-07-22 | 15.35 | 15.5 | 15.23 | 15.39 | +0.26% | 6,055 | 9,313,230 |
| 2024-07-19 | 15.02 | 15.48 | 15.01 | 15.35 | +0.99% | 4,527 | 6,947,172 |
| 2024-07-18 | 15.2 | 15.3 | 14.84 | 15.2 | -0.65% | 6,182 | 9,332,673 |
| 2024-07-17 | 15.45 | 15.57 | 15.17 | 15.3 | -1.23% | 6,816 | 10,455,101 |
| 2024-07-16 | 15.19 | 15.65 | 15.04 | 15.49 | +1.71% | 9,184 | 14,189,830 |
| 2024-07-15 | 15.18 | 15.46 | 15.09 | 15.23 | -0.85% | 5,380 | 8,181,473 |
| 2024-07-12 | 15.28 | 15.46 | 15.28 | 15.36 | -0.07% | 4,905 | 7,533,803 |
| 2024-07-11 | 15.08 | 15.37 | 15 | 15.37 | +3.15% | 8,299 | 12,667,489 |
| 2024-07-10 | 14.78 | 14.99 | 14.61 | 14.9 | +1.09% | 5,891 | 8,776,722 |
| 2024-07-09 | 14.32 | 14.79 | 14.17 | 14.74 | +1.8% | 6,379 | 9,294,305 |
| 2024-07-08 | 14.52 | 14.58 | 14.36 | 14.48 | -0.75% | 4,851 | 7,015,531 |
| 2024-07-05 | 14.38 | 14.65 | 14.15 | 14.59 | +1.32% | 4,424 | 6,399,862 |
| 2024-07-04 | 14.7 | 14.72 | 14.36 | 14.4 | -1.64% | 7,305 | 10,582,845 |
| 2024-07-03 | 14.75 | 14.95 | 14.58 | 14.64 | -1.48% | 4,901 | 7,239,342 |
| 2024-07-02 | 14.81 | 14.91 | 14.75 | 14.86 | +0.34% | 4,226 | 6,271,437 |
| 2024-07-01 | 14.76 | 14.86 | 14.42 | 14.81 | +1.09% | 4,655 | 6,815,690 |
| 2024-06-28 | 14.66 | 14.85 | 14.61 | 14.65 | -0.14% | 3,721 | 5,487,311 |
| 2024-06-27 | 15.09 | 15.09 | 14.65 | 14.67 | -2.27% | 5,786 | 8,565,645 |
| 2024-06-26 | 14.56 | 15.05 | 14.43 | 15.01 | +2.81% | 6,202 | 9,173,232 |
| 2024-06-25 | 14.4 | 14.77 | 14.4 | 14.6 | +1.39% | 9,343 | 13,664,624 |
| 2024-06-24 | 15 | 15.01 | 14.35 | 14.4 | -5.88% | 8,013 | 11,683,618 |
| 2024-06-21 | 15.12 | 15.37 | 14.82 | 15.3 | +1.19% | 6,638 | 10,096,010 |
| 2024-06-20 | 15.38 | 15.46 | 15.11 | 15.12 | -2.01% | 4,821 | 7,334,970 |
| 2024-06-19 | 15.53 | 15.61 | 15.34 | 15.43 | -0.84% | 4,963 | 7,661,555 |
| 2024-06-18 | 15.21 | 15.58 | 15.21 | 15.56 | +2.1% | 6,397 | 9,889,447 |
| 2024-06-17 | 15.44 | 15.51 | 15.22 | 15.24 | -1.36% | 5,222 | 8,026,124 |
| 2024-06-14 | 15.35 | 15.53 | 15.23 | 15.45 | +0.39% | 4,682 | 7,208,526 |
| 2024-06-13 | 15.52 | 15.81 | 15.38 | 15.39 | -1.66% | 10,464 | 16,178,381 |
| 2024-06-12 | 15.33 | 15.95 | 15.15 | 15.65 | +4.68% | 18,754 | 29,278,789 |
| 2024-06-11 | 14.94 | 14.99 | 14.63 | 14.95 | +0.34% | 4,228 | 6,280,008 |
| 2024-06-07 | 14.65 | 15.05 | 14.49 | 14.9 | +2.69% | 8,652 | 12,849,014 |
| 2024-06-06 | 15.07 | 15.16 | 14.4 | 14.51 | -3.72% | 13,583 | 19,919,385 |
| 2024-06-05 | 15.34 | 15.4 | 15.05 | 15.07 | -1.76% | 5,646 | 8,595,539 |
| 2024-06-04 | 15.43 | 15.43 | 15.04 | 15.34 | -0.65% | 7,602 | 11,564,677 |
| 2024-06-03 | 15.68 | 15.75 | 15.32 | 15.44 | -1.91% | 7,743 | 12,006,232 |
| 2024-05-31 | 15.62 | 15.89 | 15.62 | 15.74 | +0.13% | 4,523 | 7,125,275 |
| 2024-05-30 | 15.78 | 15.94 | 15.58 | 15.72 | -0.19% | 5,995 | 9,468,000 |
| 2024-05-29 | 15.23 | 15.86 | 15.23 | 15.75 | +1.42% | 7,049 | 11,077,150 |
| 2024-05-28 | 15.65 | 15.75 | 15.47 | 15.53 | -0.77% | 5,476 | 8,548,887 |
| 2024-05-27 | 15.8 | 15.8 | 15.35 | 15.65 | +0.71% | 6,664 | 10,309,647 |
| 2024-05-24 | 15.8 | 15.8 | 15.5 | 15.54 | -1.02% | 8,077 | 12,595,075 |
| 2024-05-23 | 16.11 | 16.11 | 15.61 | 15.7 | -2.12% | 7,864 | 12,401,737 |
| 2024-05-22 | 16.25 | 16.25 | 15.91 | 16.04 | +0.06% | 5,958 | 9,560,843 |
| 2024-05-21 | 16.4 | 16.41 | 15.94 | 16.03 | -2.49% | 12,395 | 19,882,353 |
| 2024-05-20 | 16.52 | 16.62 | 16.38 | 16.44 | -0.36% | 8,595 | 14,161,220 |
| 2024-05-17 | 16.37 | 16.57 | 16.33 | 16.5 | +0.67% | 7,917 | 13,011,213 |
| 2024-05-16 | 16.29 | 16.53 | 16.29 | 16.39 | +0.31% | 5,645 | 9,277,493 |
| 2024-05-15 | 16.43 | 16.56 | 16.27 | 16.34 | -1.33% | 10,768 | 17,649,501 |
| 2024-05-14 | 16.42 | 16.65 | 16.41 | 16.56 | +0.85% | 7,774 | 12,869,223 |
| 2024-05-13 | 16.9 | 16.9 | 16.38 | 16.42 | -2.32% | 10,704 | 17,686,885 |
| 2024-05-10 | 17.08 | 17.17 | 16.78 | 16.81 | -1.93% | 11,100 | 18,757,122 |
| 2024-05-09 | 16.79 | 17.14 | 16.72 | 17.14 | +2.02% | 12,517 | 21,350,465 |
| 2024-05-08 | 17.02 | 17.09 | 16.78 | 16.8 | -1.52% | 9,284 | 15,676,153 |
| 2024-05-07 | 16.93 | 17.09 | 16.85 | 17.06 | +0.65% | 12,700 | 21,584,132 |
| 2024-05-06 | 16.85 | 17.15 | 16.85 | 16.95 | +1.01% | 15,514 | 26,336,766 |
| 2024-04-30 | 17.04 | 17.1 | 16.76 | 16.78 | -1.7% | 11,394 | 19,218,077 |
| 2024-04-29 | 16.63 | 17.07 | 16.63 | 17.07 | +2.89% | 17,662 | 29,813,431 |
| 2024-04-26 | 16.85 | 16.88 | 16.55 | 16.59 | -1.19% | 14,974 | 25,016,274 |
| 2024-04-25 | 16.8 | 16.92 | 16.58 | 16.79 | 0% | 11,692 | 19,665,186 |
| 2024-04-24 | 16.43 | 16.81 | 16.4 | 16.79 | +2.38% | 11,685 | 19,496,238 |
| 2024-04-23 | 16.18 | 16.53 | 16.18 | 16.4 | +0.74% | 7,391 | 12,103,139 |
| 2024-04-22 | 16.64 | 16.64 | 16.1 | 16.28 | -2.81% | 10,715 | 17,485,998 |
| 2024-04-19 | 16.4 | 16.98 | 16.21 | 16.75 | +1.82% | 17,122 | 28,649,140 |
| 2024-04-18 | 16.4 | 16.78 | 16.16 | 16.45 | -0.18% | 11,707 | 19,287,369 |
| 2024-04-17 | 15.66 | 16.57 | 15.65 | 16.48 | +4.24% | 17,137 | 27,894,834 |
| 2024-04-16 | 17.22 | 17.38 | 15.78 | 15.81 | -4.3% | 24,325 | 40,115,680 |
| 2024-04-15 | 17.1 | 17.24 | 16.29 | 16.52 | -3.84% | 18,956 | 31,529,132 |
| 2024-04-12 | 17.01 | 17.25 | 17.01 | 17.18 | +0.76% | 10,018 | 17,157,322 |
| 2024-04-11 | 16.87 | 17.23 | 16.61 | 17.05 | +0.47% | 9,655 | 16,490,350 |
| 2024-04-10 | 17.49 | 17.49 | 16.76 | 16.97 | -2.19% | 13,915 | 23,673,722 |
| 2024-04-09 | 17.18 | 17.36 | 17.11 | 17.35 | +0.99% | 9,722 | 16,751,165 |
| 2024-04-08 | 17.33 | 17.55 | 17.11 | 17.18 | -1.83% | 16,767 | 28,987,494 |
| 2024-04-03 | 17.4 | 17.89 | 17.01 | 17.5 | -0.06% | 21,802 | 38,000,860 |
| 2024-04-02 | 17.57 | 17.75 | 17.3 | 17.51 | -0.4% | 14,000 | 24,461,414 |
| 2024-04-01 | 17.33 | 17.6 | 17.05 | 17.58 | +1.27% | 18,945 | 33,125,545 |
| 2024-03-29 | 17.22 | 17.47 | 17.06 | 17.36 | +1.94% | 13,634 | 23,543,105 |
| 2024-03-28 | 16.65 | 17.26 | 16.65 | 17.03 | +2.28% | 17,318 | 29,532,122 |
| 2024-03-27 | 17.11 | 17.37 | 16.62 | 16.65 | -3.08% | 15,345 | 25,898,936 |
| 2024-03-26 | 16.74 | 17.26 | 16.74 | 17.18 | +2.63% | 18,122 | 30,797,200 |
| 2024-03-25 | 17.1 | 17.39 | 16.72 | 16.74 | -3.4% | 24,163 | 41,295,171 |
| 2024-03-22 | 17.76 | 17.78 | 17.22 | 17.33 | -2.7% | 19,528 | 34,032,219 |
| 2024-03-21 | 17.71 | 17.83 | 17.48 | 17.81 | +0.28% | 18,236 | 32,292,042 |
| 2024-03-20 | 17.65 | 17.82 | 17.55 | 17.76 | +0.23% | 16,997 | 30,060,775 |
| 2024-03-19 | 18.06 | 18.08 | 17.71 | 17.72 | -2.1% | 26,258 | 46,856,616 |
| 2024-03-18 | 17.85 | 18.2 | 17.76 | 18.1 | +1.06% | 30,956 | 55,714,907 |
| 2024-03-15 | 17.8 | 17.95 | 17.58 | 17.91 | -1.05% | 34,080 | 60,547,360 |
| 2024-03-14 | 17.35 | 18.7 | 17.27 | 18.1 | +4.81% | 65,840 | 117,897,190 |
| 2024-03-13 | 17.23 | 17.48 | 17.1 | 17.27 | +0.23% | 22,903 | 39,601,366 |
| 2024-03-12 | 17.21 | 17.35 | 17 | 17.23 | +0.29% | 23,010 | 39,599,514 |
| 2024-03-11 | 16.79 | 17.18 | 16.65 | 17.18 | +2.32% | 19,580 | 33,306,295 |
| 2024-03-08 | 16.58 | 16.85 | 16.46 | 16.79 | +0.78% | 18,972 | 31,640,288 |
| 2024-03-07 | 17.23 | 17.35 | 16.65 | 16.66 | -2.8% | 34,881 | 59,189,973 |
| 2024-03-06 | 16.9 | 17.35 | 16.83 | 17.14 | +0.23% | 26,628 | 45,672,930 |
| 2024-03-05 | 17.09 | 17.4 | 16.92 | 17.1 | -1.61% | 38,794 | 66,311,551 |
| 2024-03-04 | 17.9 | 17.9 | 17.03 | 17.38 | -4.19% | 60,286 | 104,524,187 |
| 2024-03-01 | 18.59 | 18.9 | 18 | 18.14 | -5.91% | 85,674 | 156,504,563 |
| 2024-02-29 | 18.1 | 20.48 | 17.5 | 19.28 | +0.68% | 153,467 | 290,394,517 |
| 2024-02-28 | 19.15 | 19.15 | 18.28 | 19.15 | +9.99% | 116,068 | 221,817,127 |
| 2024-02-27 | 16.15 | 17.41 | 16 | 17.41 | +9.98% | 15,972 | 27,298,921 |
| 2024-02-26 | 15.73 | 16.23 | 15.5 | 15.83 | +2.13% | 22,057 | 34,960,981 |
| 2024-02-23 | 15.3 | 15.5 | 15.02 | 15.5 | +3.4% | 20,156 | 30,804,288 |
| 2024-02-22 | 14.53 | 15.1 | 14.51 | 14.99 | +1.77% | 16,368 | 24,404,159 |
| 2024-02-21 | 14.21 | 15.07 | 14.15 | 14.73 | +2.79% | 24,695 | 36,494,955 |
| 2024-02-20 | 14.36 | 14.38 | 14.02 | 14.33 | -0.07% | 12,615 | 17,936,249 |
| 2024-02-19 | 13.83 | 14.65 | 13.75 | 14.34 | +4.52% | 20,698 | 29,451,709 |
| 2024-02-08 | 12.78 | 13.74 | 12.33 | 13.72 | +7.52% | 25,109 | 33,172,581 |
| 2024-02-07 | 13 | 13.44 | 12.62 | 12.76 | -2.22% | 24,115 | 31,250,898 |
| 2024-02-06 | 12.83 | 13.65 | 12.11 | 13.05 | -0.38% | 22,548 | 28,729,225 |
| 2024-02-05 | 14.43 | 14.43 | 13.1 | 13.1 | -9.97% | 21,598 | 28,710,831 |
| 2024-02-02 | 15.7 | 15.93 | 14.27 | 14.55 | -8.14% | 23,807 | 35,692,019 |
| 2024-02-01 | 15.45 | 16.24 | 14.91 | 15.84 | +0.13% | 32,780 | 51,278,456 |
| 2024-01-31 | 16.02 | 17.57 | 15.78 | 15.82 | -6.11% | 45,877 | 75,051,053 |
| 2024-01-30 | 18.55 | 19.45 | 16.85 | 16.85 | -9.99% | 61,494 | 110,779,732 |
| 2024-01-29 | 18.84 | 19.1 | 18.48 | 18.72 | -1.84% | 36,693 | 68,835,752 |
| 2024-01-26 | 18.62 | 19.46 | 18.42 | 19.07 | +1.11% | 51,583 | 97,847,774 |
| 2024-01-25 | 17.8 | 19 | 17.33 | 18.86 | +6.86% | 47,738 | 87,626,418 |
| 2024-01-24 | 17.11 | 18.3 | 16.93 | 17.65 | +3.7% | 32,558 | 57,114,284 |
| 2024-01-23 | 16.51 | 17.1 | 16.12 | 17.02 | +1.92% | 22,499 | 37,216,990 |
| 2024-01-22 | 17.81 | 17.82 | 16.65 | 16.7 | -6.23% | 17,941 | 30,941,378 |
| 2024-01-19 | 18.14 | 18.14 | 17.73 | 17.81 | -1.33% | 8,842 | 15,805,610 |
| 2024-01-18 | 18.29 | 18.45 | 17.61 | 18.05 | -1.31% | 13,436 | 24,040,465 |
| 2024-01-17 | 18.7 | 18.71 | 18.26 | 18.29 | -2.19% | 7,898 | 14,616,801 |
| 2024-01-16 | 18.85 | 18.9 | 18.45 | 18.7 | -0.43% | 9,920 | 18,500,674 |
| 2024-01-15 | 18.71 | 18.91 | 18.55 | 18.78 | -0.42% | 8,883 | 16,668,479 |
| 2024-01-12 | 19.14 | 19.2 | 18.85 | 18.86 | -1.26% | 10,234 | 19,518,595 |
| 2024-01-11 | 18.53 | 19.11 | 18.53 | 19.1 | +2.69% | 14,540 | 27,423,059 |
| 2024-01-10 | 18.6 | 18.84 | 18.38 | 18.6 | -0.96% | 9,676 | 18,026,365 |
| 2024-01-09 | 18.54 | 18.89 | 18.53 | 18.78 | +1.29% | 11,374 | 21,319,107 |
| 2024-01-08 | 18.85 | 18.85 | 18.48 | 18.54 | -1.64% | 9,883 | 18,417,763 |
| 2024-01-05 | 19.26 | 19.35 | 18.72 | 18.85 | -2.13% | 12,350 | 23,509,987 |
| 2024-01-04 | 19.05 | 19.41 | 19.02 | 19.26 | +1.1% | 18,109 | 34,846,613 |
| 2024-01-03 | 19.2 | 19.2 | 18.92 | 19.05 | -1.04% | 11,793 | 22,431,686 |
| 2024-01-02 | 19.14 | 19.37 | 19.03 | 19.25 | +0.89% | 16,385 | 31,550,069 |
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：