股票概览
16.82
-0.59%
-0.1
16.93
开盘价
17.17
最高价
16.57
最低价
80,183
成交量
数据更新至: 2025-03-25
技术指标
16.43
MA5 (5日均线)
16.21
MA10 (10日均线)
15.91
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 16.93 | 17.17 | 16.57 | 16.82 | -0.59% | 80,183 | 134,593,508 |
| 2025-03-24 | 16.95 | 17.48 | 16.3 | 16.92 | +3.23% | 135,098 | 225,222,932 |
| 2025-03-21 | 16.04 | 16.79 | 16.01 | 16.39 | +1.86% | 91,293 | 150,112,096 |
| 2025-03-20 | 15.9 | 16.22 | 15.88 | 16.09 | +0.94% | 35,795 | 57,519,469 |
| 2025-03-19 | 16 | 16.08 | 15.83 | 15.94 | -0.44% | 21,006 | 33,498,804 |
| 2025-03-18 | 16 | 16.15 | 15.9 | 16.01 | +0.25% | 31,118 | 49,855,566 |
| 2025-03-17 | 16.27 | 16.3 | 15.95 | 15.97 | -0.56% | 36,097 | 58,077,324 |
| 2025-03-14 | 15.81 | 16.18 | 15.81 | 16.06 | +1.13% | 44,371 | 71,216,462 |
| 2025-03-13 | 15.9 | 16.15 | 15.71 | 15.88 | -0.56% | 30,683 | 48,684,999 |
| 2025-03-12 | 15.73 | 16.3 | 15.66 | 15.97 | +1.46% | 53,098 | 84,632,208 |
| 2025-03-11 | 15.48 | 15.77 | 15.42 | 15.74 | +0.83% | 26,823 | 41,855,227 |
| 2025-03-10 | 15.58 | 15.75 | 15.52 | 15.61 | +0.13% | 19,390 | 30,260,424 |
| 2025-03-07 | 15.64 | 15.69 | 15.52 | 15.59 | -0.26% | 25,310 | 39,487,832 |
| 2025-03-06 | 15.56 | 15.69 | 15.47 | 15.63 | +0.64% | 31,574 | 49,250,392 |
| 2025-03-05 | 15.5 | 15.6 | 15.28 | 15.53 | -0.06% | 29,464 | 45,343,960 |
| 2025-03-04 | 15.35 | 15.62 | 15.32 | 15.54 | +0.78% | 30,752 | 47,556,979 |
| 2025-03-03 | 15.5 | 15.63 | 15.36 | 15.42 | -0.39% | 33,861 | 52,544,813 |
| 2025-02-28 | 15.48 | 15.71 | 15.45 | 15.48 | -1.28% | 34,473 | 53,573,282 |
| 2025-02-27 | 15.94 | 15.98 | 15.52 | 15.68 | -1.94% | 64,948 | 101,970,945 |
| 2025-02-26 | 15.85 | 16.27 | 15.75 | 15.99 | +1.46% | 53,345 | 85,289,504 |
| 2025-02-25 | 16.08 | 16.22 | 15.7 | 15.76 | -3.19% | 53,211 | 84,604,465 |
| 2025-02-24 | 15.15 | 16.5 | 15.1 | 16.28 | +7.11% | 128,293 | 204,349,182 |
| 2025-02-21 | 15.01 | 15.2 | 15.01 | 15.2 | +0.4% | 17,781 | 26,930,662 |
| 2025-02-20 | 15.2 | 15.29 | 15.05 | 15.14 | -0.33% | 21,574 | 32,615,666 |
| 2025-02-19 | 15.1 | 15.4 | 14.91 | 15.19 | +0.4% | 20,873 | 31,666,776 |
| 2025-02-18 | 15.3 | 15.36 | 15.09 | 15.13 | -1.11% | 24,099 | 36,691,952 |
| 2025-02-17 | 15.32 | 15.38 | 15.24 | 15.3 | -0.13% | 14,088 | 21,554,276 |
| 2025-02-14 | 15.27 | 15.39 | 15.21 | 15.32 | +0.33% | 12,517 | 19,177,774 |
| 2025-02-13 | 15.45 | 15.45 | 15.25 | 15.27 | -1.1% | 20,658 | 31,668,514 |
| 2025-02-12 | 15.3 | 15.58 | 15.3 | 15.44 | 0% | 20,801 | 32,098,876 |
| 2025-02-11 | 15.36 | 15.49 | 15.25 | 15.44 | +0.13% | 21,929 | 33,617,308 |
| 2025-02-10 | 15.31 | 15.68 | 15.22 | 15.42 | +0.65% | 27,441 | 42,226,850 |
| 2025-02-07 | 15.26 | 15.44 | 15.18 | 15.32 | +0.39% | 27,361 | 41,918,359 |
| 2025-02-06 | 15.14 | 15.4 | 15.06 | 15.26 | +0.53% | 20,464 | 31,094,883 |
| 2025-02-05 | 15.27 | 15.33 | 15.05 | 15.18 | -0.26% | 16,915 | 25,589,151 |
| 2025-01-27 | 15.63 | 15.63 | 15.2 | 15.22 | -2.12% | 17,445 | 26,841,772 |
| 2025-01-24 | 15.38 | 15.58 | 15.33 | 15.55 | +0.71% | 24,605 | 38,051,178 |
| 2025-01-23 | 15.37 | 15.55 | 15.16 | 15.44 | +1.31% | 34,183 | 52,553,917 |
| 2025-01-22 | 15.13 | 15.42 | 15.06 | 15.24 | +0.73% | 31,163 | 47,449,711 |
| 2025-01-21 | 15.29 | 15.37 | 14.95 | 15.13 | +0.27% | 19,345 | 29,185,750 |
| 2025-01-20 | 14.94 | 15.23 | 14.92 | 15.09 | +1.07% | 27,113 | 40,857,449 |
| 2025-01-17 | 15.04 | 15.32 | 14.93 | 14.93 | -1.58% | 33,716 | 50,818,259 |
| 2025-01-16 | 15.11 | 15.37 | 15 | 15.17 | -1.81% | 64,705 | 98,163,478 |
| 2025-01-15 | 14.89 | 16.64 | 14.83 | 15.45 | +1.98% | 85,027 | 133,540,930 |
| 2025-01-14 | 14.41 | 15.29 | 14.1 | 15.15 | +3.91% | 49,869 | 73,415,352 |
| 2025-01-13 | 14.41 | 14.6 | 14.33 | 14.58 | +0.69% | 11,596 | 16,808,614 |
| 2025-01-10 | 14.69 | 14.73 | 14.47 | 14.48 | -1.43% | 15,485 | 22,576,811 |
| 2025-01-09 | 14.66 | 14.77 | 14.6 | 14.69 | -0.07% | 13,507 | 19,865,354 |
| 2025-01-08 | 14.91 | 14.91 | 14.45 | 14.7 | -1.41% | 23,826 | 34,919,708 |
| 2025-01-07 | 14.81 | 14.95 | 14.63 | 14.91 | +0.68% | 16,236 | 24,117,956 |
| 2025-01-06 | 14.79 | 14.93 | 14.58 | 14.81 | +0.54% | 20,110 | 29,636,040 |
| 2025-01-03 | 15 | 15.13 | 14.66 | 14.73 | -1.73% | 23,395 | 34,795,290 |
| 2025-01-02 | 15.38 | 15.38 | 14.76 | 14.99 | -2.66% | 32,667 | 49,219,298 |
| 2024-12-31 | 15.66 | 15.72 | 15.35 | 15.4 | -1.6% | 21,303 | 33,046,578 |
| 2024-12-30 | 15.75 | 15.83 | 15.53 | 15.65 | -1.14% | 16,693 | 26,137,491 |
| 2024-12-27 | 15.67 | 15.9 | 15.57 | 15.83 | +1.28% | 18,890 | 29,831,399 |
| 2024-12-26 | 15.62 | 15.75 | 15.58 | 15.63 | 0% | 13,172 | 20,645,604 |
| 2024-12-25 | 15.75 | 15.79 | 15.46 | 15.63 | -0.45% | 14,860 | 23,156,893 |
| 2024-12-24 | 15.51 | 15.85 | 15.51 | 15.7 | +1.29% | 20,748 | 32,565,407 |
| 2024-12-23 | 15.79 | 15.87 | 15.48 | 15.5 | -1.96% | 23,410 | 36,579,041 |
| 2024-12-20 | 15.99 | 16.03 | 15.75 | 15.81 | -0.32% | 30,377 | 48,138,043 |
| 2024-12-19 | 15.79 | 15.9 | 15.56 | 15.86 | -0.19% | 28,916 | 45,403,332 |
| 2024-12-18 | 16.08 | 16.16 | 15.84 | 15.89 | -0.75% | 26,651 | 42,630,606 |
| 2024-12-17 | 16.28 | 16.37 | 15.98 | 16.01 | -2.26% | 27,725 | 44,713,097 |
| 2024-12-16 | 16.5 | 16.61 | 16.24 | 16.38 | -0.24% | 18,531 | 30,340,723 |
| 2024-12-13 | 16.69 | 16.71 | 16.4 | 16.42 | -2.09% | 26,365 | 43,613,341 |
| 2024-12-12 | 16.75 | 16.78 | 16.57 | 16.77 | +0.42% | 24,397 | 40,694,792 |
| 2024-12-11 | 16.59 | 16.74 | 16.55 | 16.7 | +0.66% | 21,649 | 36,047,476 |
| 2024-12-10 | 17.07 | 17.1 | 16.53 | 16.59 | -0.36% | 42,833 | 71,963,310 |
| 2024-12-09 | 16.5 | 16.78 | 16.5 | 16.65 | +0.18% | 26,089 | 43,453,573 |
| 2024-12-06 | 16.61 | 16.69 | 16.47 | 16.62 | +0.12% | 23,466 | 38,917,920 |
| 2024-12-05 | 16.38 | 16.8 | 16.31 | 16.6 | +0.67% | 29,590 | 49,020,061 |
| 2024-12-04 | 16.82 | 16.83 | 16.38 | 16.49 | -2.14% | 36,428 | 60,222,420 |
| 2024-12-03 | 16.83 | 17.2 | 16.79 | 16.85 | -0.06% | 53,751 | 91,117,758 |
| 2024-12-02 | 16.35 | 16.98 | 16.35 | 16.86 | +4.2% | 82,702 | 138,454,259 |
| 2024-11-29 | 16 | 16.33 | 15.99 | 16.18 | +0.81% | 29,483 | 47,720,811 |
| 2024-11-28 | 16.12 | 16.2 | 15.98 | 16.05 | -0.74% | 25,303 | 40,687,200 |
| 2024-11-27 | 15.92 | 16.18 | 15.57 | 16.17 | +0.87% | 33,290 | 52,975,956 |
| 2024-11-26 | 16.03 | 16.1 | 15.9 | 16.03 | 0% | 20,865 | 33,359,544 |
| 2024-11-25 | 15.93 | 16.14 | 15.85 | 16.03 | +0.44% | 23,615 | 37,752,940 |
| 2024-11-22 | 16.44 | 16.45 | 15.79 | 15.96 | -2.92% | 39,954 | 64,307,376 |
| 2024-11-21 | 16.41 | 16.51 | 16.26 | 16.44 | +0.06% | 29,111 | 47,746,010 |
| 2024-11-20 | 16.48 | 16.49 | 16.3 | 16.43 | -0.6% | 32,913 | 53,922,001 |
| 2024-11-19 | 16.02 | 16.6 | 15.98 | 16.53 | +2.86% | 47,736 | 77,626,413 |
| 2024-11-18 | 16.05 | 16.29 | 15.92 | 16.07 | +0.06% | 37,816 | 60,907,470 |
| 2024-11-15 | 16.04 | 16.23 | 15.88 | 16.06 | -0.31% | 33,096 | 53,200,418 |
| 2024-11-14 | 16.49 | 16.56 | 16.05 | 16.11 | -2.6% | 40,544 | 65,912,226 |
| 2024-11-13 | 16.41 | 16.63 | 16.24 | 16.54 | +0.36% | 33,597 | 55,172,171 |
| 2024-11-12 | 16.62 | 16.76 | 16.35 | 16.48 | -0.78% | 54,043 | 89,634,779 |
| 2024-11-11 | 16.26 | 16.69 | 16.22 | 16.61 | +2.03% | 53,562 | 88,512,178 |
| 2024-11-08 | 16.59 | 16.66 | 16.22 | 16.28 | -1.03% | 55,760 | 91,437,008 |
| 2024-11-07 | 16.16 | 16.47 | 16.12 | 16.45 | +1.17% | 49,829 | 81,345,521 |
| 2024-11-06 | 16.4 | 16.57 | 16.12 | 16.26 | -0.91% | 51,989 | 84,846,018 |
| 2024-11-05 | 16.18 | 16.44 | 16.04 | 16.41 | +1.36% | 48,074 | 78,276,298 |
| 2024-11-04 | 16.05 | 16.23 | 15.94 | 16.19 | +1.95% | 29,641 | 47,783,279 |
| 2024-11-01 | 15.94 | 16.12 | 15.64 | 15.88 | -0.87% | 39,556 | 62,951,048 |
| 2024-10-31 | 16.03 | 16.13 | 15.86 | 16.02 | -0.12% | 43,634 | 69,777,140 |
| 2024-10-30 | 16.25 | 16.49 | 15.9 | 16.04 | -2.85% | 59,309 | 95,695,844 |
| 2024-10-29 | 16.81 | 16.99 | 16.41 | 16.51 | -2.48% | 47,348 | 78,582,934 |
| 2024-10-28 | 17.25 | 17.25 | 16.63 | 16.93 | -1.86% | 61,169 | 102,841,627 |
| 2024-10-25 | 16.53 | 17.34 | 16.53 | 17.25 | +3.73% | 74,120 | 126,215,782 |
| 2024-10-24 | 16.89 | 16.99 | 16.48 | 16.63 | -2.75% | 35,015 | 58,414,391 |
| 2024-10-23 | 16.46 | 17.65 | 16.35 | 17.1 | +4.01% | 119,427 | 204,201,545 |
| 2024-10-22 | 15.81 | 16.45 | 15.68 | 16.44 | +3.98% | 58,763 | 95,056,104 |
| 2024-10-21 | 15.9 | 16.02 | 15.72 | 15.81 | -0.32% | 41,187 | 65,384,230 |
| 2024-10-18 | 15.42 | 16.16 | 15.35 | 15.86 | +2.85% | 44,642 | 70,398,195 |
| 2024-10-17 | 15.53 | 15.64 | 15.4 | 15.42 | -0.39% | 22,188 | 34,419,854 |
| 2024-10-16 | 15.3 | 15.63 | 15.18 | 15.48 | +0.32% | 29,657 | 45,843,143 |
| 2024-10-15 | 15.7 | 15.8 | 15.41 | 15.43 | -2.47% | 31,517 | 49,120,476 |
| 2024-10-14 | 15.5 | 15.82 | 15.25 | 15.82 | +2.13% | 38,244 | 59,448,484 |
| 2024-10-11 | 16.3 | 16.3 | 15.28 | 15.49 | -3.97% | 40,270 | 63,017,687 |
| 2024-10-10 | 16.16 | 16.63 | 16.08 | 16.13 | +0.06% | 43,075 | 70,383,414 |
| 2024-10-09 | 17.52 | 17.52 | 16.11 | 16.12 | -8.88% | 71,949 | 119,987,107 |
| 2024-10-08 | 18.8 | 18.88 | 16.9 | 17.69 | +3.03% | 86,944 | 154,263,721 |
| 2024-09-30 | 16.6 | 17.35 | 16.18 | 17.17 | +7.92% | 78,041 | 131,132,791 |
| 2024-09-27 | 15.25 | 16.05 | 15.24 | 15.91 | +5.02% | 52,992 | 82,689,592 |
| 2024-09-26 | 14.68 | 15.16 | 14.53 | 15.15 | +2.92% | 63,270 | 93,582,183 |
| 2024-09-25 | 14.8 | 15.14 | 14.61 | 14.72 | -0.14% | 60,433 | 90,028,719 |
| 2024-09-24 | 14.49 | 14.77 | 14.43 | 14.74 | +1.73% | 40,961 | 59,987,851 |
| 2024-09-23 | 14.67 | 14.72 | 14.36 | 14.49 | -1.23% | 14,716 | 21,336,463 |
| 2024-09-20 | 14.68 | 14.8 | 14.5 | 14.67 | -0.54% | 17,276 | 25,242,829 |
| 2024-09-19 | 14.69 | 14.98 | 14.41 | 14.75 | +1.24% | 15,798 | 23,311,921 |
| 2024-09-18 | 14.63 | 14.76 | 14.4 | 14.57 | -0.34% | 17,593 | 25,601,131 |
| 2024-09-13 | 14.95 | 15.02 | 14.58 | 14.62 | -2.01% | 15,849 | 23,358,930 |
| 2024-09-12 | 14.82 | 15.05 | 14.71 | 14.92 | +0.95% | 16,296 | 24,378,671 |
| 2024-09-11 | 14.73 | 14.96 | 14.65 | 14.78 | +0.27% | 11,861 | 17,577,624 |
| 2024-09-10 | 14.63 | 14.8 | 14.46 | 14.74 | +0.89% | 14,741 | 21,539,218 |
| 2024-09-09 | 14.78 | 14.78 | 14.5 | 14.61 | -1.15% | 13,995 | 20,457,236 |
| 2024-09-06 | 14.93 | 15.04 | 14.75 | 14.78 | -1.4% | 13,900 | 20,600,949 |
| 2024-09-05 | 14.9 | 15.1 | 14.88 | 14.99 | +0.07% | 14,617 | 21,891,963 |
| 2024-09-04 | 15.01 | 15.08 | 14.83 | 14.98 | -0.4% | 12,605 | 18,868,064 |
| 2024-09-03 | 14.65 | 15.2 | 14.65 | 15.04 | +2.24% | 25,651 | 38,461,742 |
| 2024-09-02 | 14.86 | 15.13 | 14.68 | 14.71 | -1.28% | 25,129 | 37,226,946 |
| 2024-08-30 | 15.12 | 15.3 | 14.76 | 14.9 | -1.26% | 45,170 | 67,783,740 |
| 2024-08-29 | 14.68 | 15.25 | 14.59 | 15.09 | +2.86% | 23,527 | 35,271,875 |
| 2024-08-28 | 14.5 | 14.8 | 14.48 | 14.67 | +1.03% | 12,811 | 18,805,486 |
| 2024-08-27 | 14.75 | 14.75 | 14.5 | 14.52 | -1.56% | 14,582 | 21,227,116 |
| 2024-08-26 | 14.8 | 14.85 | 14.52 | 14.75 | +1.17% | 15,997 | 23,565,804 |
| 2024-08-23 | 14.7 | 14.8 | 14.51 | 14.58 | -0.27% | 13,916 | 20,349,224 |
| 2024-08-22 | 14.69 | 14.85 | 14.55 | 14.62 | -0.34% | 15,847 | 23,263,851 |
| 2024-08-21 | 14.68 | 14.86 | 14.59 | 14.67 | -0.41% | 15,745 | 23,123,177 |
| 2024-08-20 | 15.1 | 15.15 | 14.46 | 14.73 | -2.77% | 37,477 | 55,117,405 |
| 2024-08-19 | 15.58 | 15.65 | 15.06 | 15.15 | -2.32% | 22,038 | 33,673,584 |
| 2024-08-16 | 15.58 | 15.8 | 15.38 | 15.51 | -1.21% | 19,356 | 29,978,423 |
| 2024-08-15 | 15.75 | 15.79 | 15.32 | 15.7 | -0.82% | 31,838 | 49,601,908 |
| 2024-08-14 | 16.38 | 16.38 | 15.8 | 15.83 | -2.88% | 26,011 | 41,627,809 |
| 2024-08-13 | 16.21 | 16.49 | 16.1 | 16.3 | -0.37% | 14,833 | 24,065,616 |
| 2024-08-12 | 16.38 | 16.99 | 16.29 | 16.36 | +0.12% | 19,633 | 32,362,347 |
| 2024-08-09 | 16.55 | 16.78 | 16.32 | 16.34 | -1.39% | 14,339 | 23,619,074 |
| 2024-08-08 | 16.68 | 16.8 | 16.36 | 16.57 | -1.25% | 17,998 | 29,729,121 |
| 2024-08-07 | 16.77 | 16.98 | 16.62 | 16.78 | +0.6% | 15,841 | 26,603,940 |
| 2024-08-06 | 16.63 | 16.95 | 16.45 | 16.68 | +0.85% | 18,380 | 30,656,069 |
| 2024-08-05 | 16.83 | 17.12 | 16.5 | 16.54 | -1.61% | 25,713 | 43,187,959 |
| 2024-08-02 | 17.23 | 17.29 | 16.78 | 16.81 | -2.78% | 22,547 | 38,305,165 |
| 2024-08-01 | 17.84 | 17.85 | 17.23 | 17.29 | -3.14% | 31,503 | 55,093,013 |
| 2024-07-31 | 17.5 | 17.95 | 17.21 | 17.85 | +1.83% | 41,466 | 73,029,361 |
| 2024-07-30 | 17.01 | 17.64 | 16.96 | 17.53 | +2.82% | 48,381 | 83,539,122 |
| 2024-07-29 | 18.03 | 18.26 | 16.94 | 17.05 | -5.49% | 86,507 | 150,709,970 |
| 2024-07-26 | 17.02 | 18.09 | 16.82 | 18.04 | +6.06% | 89,940 | 159,128,150 |
| 2024-07-25 | 16.2 | 17.29 | 16.1 | 17.01 | +3.03% | 78,131 | 131,160,756 |
| 2024-07-24 | 15.74 | 16.93 | 15.71 | 16.51 | +4.89% | 82,271 | 134,916,117 |
| 2024-07-23 | 15.87 | 16.19 | 15.4 | 15.74 | -0.82% | 80,482 | 127,743,716 |
| 2024-07-22 | 14.43 | 15.87 | 14.3 | 15.87 | +9.98% | 79,902 | 123,704,234 |
| 2024-07-19 | 14.5 | 14.67 | 14.37 | 14.43 | -0.96% | 17,060 | 24,770,076 |
| 2024-07-18 | 14.35 | 14.58 | 14.13 | 14.57 | +0.83% | 16,146 | 23,270,646 |
| 2024-07-17 | 14.42 | 14.52 | 14.26 | 14.45 | +0.21% | 14,836 | 21,334,601 |
| 2024-07-16 | 14.68 | 14.79 | 14.31 | 14.42 | -1.77% | 20,933 | 30,233,288 |
| 2024-07-15 | 15.18 | 15.38 | 14.53 | 14.68 | -4.05% | 30,924 | 45,822,671 |
| 2024-07-12 | 15.35 | 15.45 | 15.27 | 15.3 | -0.65% | 11,038 | 16,916,871 |
| 2024-07-11 | 15.45 | 15.52 | 15.31 | 15.4 | +0.79% | 16,076 | 24,801,117 |
| 2024-07-10 | 15.5 | 15.5 | 15.24 | 15.28 | -1.42% | 16,677 | 25,545,413 |
| 2024-07-09 | 15.13 | 15.54 | 14.91 | 15.5 | +2.45% | 18,906 | 28,879,667 |
| 2024-07-08 | 15.39 | 15.39 | 15.09 | 15.13 | -2.2% | 13,529 | 20,557,585 |
| 2024-07-05 | 15.07 | 15.53 | 15.04 | 15.47 | +1.84% | 17,393 | 26,606,162 |
| 2024-07-04 | 15.35 | 15.48 | 15.16 | 15.19 | -0.85% | 16,320 | 24,978,032 |
| 2024-07-03 | 15.27 | 15.41 | 14.99 | 15.32 | -0.07% | 22,607 | 34,492,266 |
| 2024-07-02 | 15.53 | 15.62 | 15.26 | 15.33 | -1.29% | 23,720 | 36,627,737 |
| 2024-07-01 | 15.31 | 15.55 | 14.96 | 15.53 | +1.24% | 31,875 | 48,849,413 |
| 2024-06-28 | 14.9 | 15.54 | 14.9 | 15.34 | +1.93% | 25,151 | 38,622,777 |
| 2024-06-27 | 15.24 | 15.5 | 15.02 | 15.05 | -1.31% | 24,724 | 37,485,086 |
| 2024-06-26 | 14.71 | 15.25 | 14.61 | 15.25 | +3.25% | 29,845 | 44,548,984 |
| 2024-06-25 | 14.39 | 14.79 | 14.39 | 14.77 | +2.21% | 23,428 | 34,308,290 |
| 2024-06-24 | 14.81 | 14.81 | 14.4 | 14.45 | -2.43% | 26,013 | 37,858,307 |
| 2024-06-21 | 14.83 | 14.96 | 14.66 | 14.81 | +0.07% | 19,451 | 28,854,414 |
| 2024-06-20 | 15.23 | 15.38 | 14.78 | 14.8 | -3.33% | 27,099 | 40,520,893 |
| 2024-06-19 | 15.78 | 15.78 | 15.23 | 15.31 | -2.61% | 33,700 | 52,002,159 |
| 2024-06-18 | 15.9 | 15.96 | 15.56 | 15.72 | -1.87% | 27,302 | 42,873,073 |
| 2024-06-17 | 16.3 | 16.47 | 15.98 | 16.02 | -1.72% | 25,843 | 41,820,587 |
| 2024-06-14 | 16.11 | 16.4 | 15.9 | 16.3 | +1.05% | 27,493 | 44,678,005 |
| 2024-06-13 | 15.82 | 16.37 | 15.71 | 16.13 | +2.15% | 41,497 | 66,615,145 |
| 2024-06-12 | 16.28 | 16.36 | 15.57 | 15.79 | -3.37% | 52,652 | 83,553,521 |
| 2024-06-11 | 16.28 | 16.42 | 16.1 | 16.34 | +0.06% | 27,229 | 44,292,103 |
| 2024-06-07 | 17.05 | 17.26 | 16.26 | 16.33 | -3.71% | 45,696 | 75,374,535 |
| 2024-06-06 | 17.59 | 17.84 | 16.8 | 16.96 | -4.13% | 42,229 | 72,278,350 |
| 2024-06-05 | 18.35 | 18.35 | 17.61 | 17.69 | -3.23% | 24,122 | 43,168,058 |
| 2024-06-04 | 17.9 | 18.33 | 17.86 | 18.28 | +1.11% | 18,058 | 32,704,671 |
| 2024-06-03 | 18.34 | 18.34 | 17.9 | 18.08 | -1.42% | 22,621 | 40,904,359 |
| 2024-05-31 | 18.12 | 18.5 | 18.12 | 18.34 | -0.86% | 16,233 | 29,801,262 |
| 2024-05-30 | 18.15 | 18.6 | 18.15 | 18.5 | +0.54% | 16,253 | 30,015,308 |
| 2024-05-29 | 18 | 18.42 | 18 | 18.4 | +0.6% | 17,321 | 31,707,312 |
| 2024-05-28 | 18.33 | 18.69 | 18.22 | 18.29 | -1.03% | 16,985 | 31,300,353 |
| 2024-05-27 | 18.49 | 18.61 | 18.23 | 18.48 | +0.05% | 20,935 | 38,486,406 |
| 2024-05-24 | 18.23 | 18.68 | 18.23 | 18.47 | +0.76% | 15,196 | 28,169,860 |
| 2024-05-23 | 18.77 | 18.83 | 18.26 | 18.33 | -2.71% | 19,879 | 36,648,250 |
| 2024-05-22 | 18.74 | 18.93 | 18.6 | 18.84 | +0.53% | 30,180 | 56,699,007 |
| 2024-05-21 | 19.07 | 19.2 | 18.53 | 18.74 | -1.99% | 23,534 | 44,120,281 |
| 2024-05-20 | 19.12 | 19.32 | 18.97 | 19.12 | 0% | 29,425 | 56,193,176 |
| 2024-05-17 | 18.7 | 19.18 | 18.5 | 19.12 | +2.36% | 35,115 | 66,150,006 |
| 2024-05-16 | 19.19 | 19.25 | 18.57 | 18.68 | -2.15% | 39,606 | 74,652,736 |
| 2024-05-15 | 19.41 | 19.58 | 19.06 | 19.09 | -2% | 19,538 | 37,632,765 |
| 2024-05-14 | 19.09 | 19.6 | 19.01 | 19.48 | +1.04% | 26,973 | 52,544,898 |
| 2024-05-13 | 19.07 | 19.33 | 18.93 | 19.28 | +0.68% | 42,780 | 82,151,019 |
| 2024-05-10 | 19.4 | 19.5 | 19.1 | 19.15 | -0.42% | 34,280 | 66,094,613 |
| 2024-05-09 | 18.88 | 19.28 | 18.88 | 19.23 | +1.64% | 27,310 | 52,241,088 |
| 2024-05-08 | 19.12 | 19.25 | 18.9 | 18.92 | -1.15% | 35,400 | 67,653,632 |
| 2024-05-07 | 19 | 19.22 | 18.66 | 19.14 | +1.59% | 47,948 | 91,025,097 |
| 2024-05-06 | 18.22 | 18.96 | 18.22 | 18.84 | +3.4% | 64,583 | 120,856,201 |
| 2024-04-30 | 18.4 | 18.75 | 18.11 | 18.22 | -0.98% | 78,287 | 143,537,898 |
| 2024-04-29 | 16.69 | 18.4 | 16.68 | 18.4 | +9.98% | 102,802 | 185,530,456 |
| 2024-04-26 | 16.66 | 16.8 | 16.46 | 16.73 | +0.3% | 19,946 | 33,220,537 |
| 2024-04-25 | 16.6 | 16.99 | 16.46 | 16.68 | +0.36% | 22,902 | 38,387,653 |
| 2024-04-24 | 16.48 | 16.63 | 16.28 | 16.62 | +1.78% | 15,834 | 26,124,783 |
| 2024-04-23 | 16.47 | 16.64 | 16.27 | 16.33 | -0.91% | 15,967 | 26,138,194 |
| 2024-04-22 | 16.31 | 16.7 | 16.2 | 16.48 | +0.24% | 17,663 | 29,128,706 |
| 2024-04-19 | 16.46 | 16.76 | 16.2 | 16.44 | -1.02% | 24,511 | 40,411,309 |
| 2024-04-18 | 16.34 | 16.67 | 16.2 | 16.61 | +1.4% | 21,756 | 35,828,550 |
| 2024-04-17 | 16.1 | 16.38 | 16 | 16.38 | +2.7% | 21,981 | 35,741,608 |
| 2024-04-16 | 16.38 | 16.38 | 15.7 | 15.95 | -2.63% | 32,661 | 52,327,228 |
| 2024-04-15 | 16.8 | 16.99 | 16.16 | 16.38 | -3.08% | 31,949 | 52,666,288 |
| 2024-04-12 | 17.07 | 17.18 | 16.78 | 16.9 | -1% | 19,396 | 32,861,088 |
| 2024-04-11 | 16.23 | 17.34 | 16.21 | 17.07 | +4.28% | 54,172 | 91,679,864 |
| 2024-04-10 | 16.82 | 16.84 | 16.2 | 16.37 | -2.44% | 24,252 | 39,810,383 |
| 2024-04-09 | 16.28 | 16.79 | 16.22 | 16.78 | +4.16% | 30,358 | 50,447,001 |
| 2024-04-08 | 16.6 | 16.6 | 16.11 | 16.11 | -3.19% | 36,057 | 58,678,173 |
| 2024-04-03 | 17.34 | 17.38 | 16.6 | 16.64 | -4.42% | 49,918 | 84,260,782 |
| 2024-04-02 | 17.5 | 17.64 | 17.16 | 17.41 | -0.85% | 30,580 | 53,104,254 |
| 2024-04-01 | 17.6 | 17.65 | 17.35 | 17.56 | -0.17% | 34,318 | 59,980,804 |
| 2024-03-29 | 17.15 | 17.73 | 16.7 | 17.59 | +0.57% | 65,200 | 112,163,757 |
| 2024-03-28 | 17.33 | 17.68 | 17.18 | 17.49 | +0.63% | 28,785 | 50,383,791 |
| 2024-03-27 | 17.67 | 17.67 | 17.12 | 17.38 | -1.19% | 36,664 | 63,917,115 |
| 2024-03-26 | 17.49 | 17.74 | 17.2 | 17.59 | +0.57% | 30,886 | 54,048,933 |
| 2024-03-25 | 18.22 | 18.45 | 17.48 | 17.49 | -4.84% | 48,570 | 86,985,036 |
| 2024-03-22 | 18.51 | 18.77 | 18.05 | 18.38 | -1.18% | 55,789 | 102,767,929 |
| 2024-03-21 | 17.7 | 19.33 | 17.7 | 18.6 | +5.62% | 91,392 | 167,927,357 |
| 2024-03-20 | 17.51 | 17.78 | 17.45 | 17.61 | +0.51% | 30,613 | 53,873,912 |
| 2024-03-19 | 17.62 | 17.7 | 17.46 | 17.52 | -0.96% | 27,293 | 47,943,609 |
| 2024-03-18 | 17.36 | 17.82 | 17.27 | 17.69 | +2.91% | 53,381 | 93,664,268 |
| 2024-03-15 | 16.96 | 17.23 | 16.92 | 17.19 | +0.76% | 26,381 | 45,087,239 |
| 2024-03-14 | 17.2 | 17.27 | 16.9 | 17.06 | -0.81% | 28,627 | 48,787,582 |
| 2024-03-13 | 17.07 | 17.32 | 17.01 | 17.2 | +0.76% | 35,484 | 61,047,900 |
| 2024-03-12 | 17.2 | 17.24 | 17 | 17.07 | -0.87% | 42,522 | 72,573,587 |
| 2024-03-11 | 16.97 | 17.26 | 16.87 | 17.22 | +0.12% | 56,404 | 96,404,579 |
| 2024-03-08 | 16.76 | 17.29 | 16.58 | 17.2 | +5.13% | 82,158 | 139,262,600 |
| 2024-03-07 | 16.65 | 16.83 | 16.35 | 16.36 | -2.09% | 25,594 | 42,346,611 |
| 2024-03-06 | 16.16 | 16.95 | 16.16 | 16.71 | +3.02% | 35,865 | 59,484,553 |
| 2024-03-05 | 16.42 | 16.42 | 16.17 | 16.22 | -1.52% | 21,940 | 35,665,560 |
| 2024-03-04 | 16.58 | 16.68 | 16.31 | 16.47 | -0.54% | 19,724 | 32,457,066 |
| 2024-03-01 | 16.42 | 16.58 | 16.32 | 16.56 | +0.85% | 25,167 | 41,462,339 |
| 2024-02-29 | 15.82 | 16.42 | 15.81 | 16.42 | +2.37% | 29,533 | 47,881,290 |
| 2024-02-28 | 16.86 | 17.09 | 16.04 | 16.04 | -4.86% | 48,676 | 80,871,868 |
| 2024-02-27 | 16.35 | 16.86 | 16.22 | 16.86 | +2.06% | 31,181 | 51,802,518 |
| 2024-02-26 | 16.27 | 16.71 | 16.19 | 16.52 | +1.6% | 37,778 | 62,127,571 |
| 2024-02-23 | 16.21 | 16.35 | 16.04 | 16.26 | -0.18% | 29,139 | 47,168,152 |
| 2024-02-22 | 16.16 | 16.42 | 16.08 | 16.29 | +0.74% | 27,701 | 45,049,103 |
| 2024-02-21 | 16.25 | 16.77 | 16.11 | 16.17 | -0.86% | 35,406 | 58,115,224 |
| 2024-02-20 | 16.11 | 16.44 | 15.95 | 16.31 | 0% | 17,071 | 27,630,753 |
| 2024-02-19 | 16.6 | 16.62 | 16.04 | 16.31 | -1.15% | 33,280 | 54,156,236 |
| 2024-02-08 | 16 | 16.65 | 15.83 | 16.5 | +4.56% | 42,294 | 69,487,417 |
| 2024-02-07 | 15.31 | 16.03 | 15.31 | 15.78 | +1.81% | 37,992 | 59,919,632 |
| 2024-02-06 | 15.02 | 15.77 | 14.11 | 15.5 | +4.31% | 40,488 | 60,808,252 |
| 2024-02-05 | 15.05 | 15.22 | 13.7 | 14.86 | -1% | 38,869 | 55,952,307 |
| 2024-02-02 | 15.75 | 15.87 | 14.65 | 15.01 | -5% | 26,396 | 40,198,111 |
| 2024-02-01 | 15.34 | 16.08 | 15.03 | 15.8 | +3.07% | 34,974 | 54,720,657 |
| 2024-01-31 | 16.22 | 16.3 | 15.23 | 15.33 | -5.49% | 33,188 | 51,765,395 |
| 2024-01-30 | 16.62 | 16.81 | 16.18 | 16.22 | -2.93% | 15,732 | 25,939,478 |
| 2024-01-29 | 17.06 | 17.31 | 16.63 | 16.71 | -1.88% | 17,005 | 28,756,505 |
| 2024-01-26 | 17.04 | 17.26 | 16.93 | 17.03 | -0.82% | 16,790 | 28,697,711 |
| 2024-01-25 | 16.78 | 17.23 | 16.52 | 17.17 | +2.02% | 25,588 | 43,301,214 |
| 2024-01-24 | 16.98 | 17.07 | 16.25 | 16.83 | -0.53% | 20,850 | 34,744,239 |
| 2024-01-23 | 16.48 | 17.07 | 16.44 | 16.92 | +1.99% | 23,944 | 40,155,523 |
| 2024-01-22 | 17.4 | 17.41 | 16.21 | 16.59 | -5.31% | 42,013 | 70,471,510 |
| 2024-01-19 | 17.87 | 17.94 | 17.48 | 17.52 | -1.79% | 18,805 | 33,328,485 |
| 2024-01-18 | 17.78 | 17.91 | 17.3 | 17.84 | -0.28% | 32,906 | 57,934,755 |
| 2024-01-17 | 18.24 | 18.34 | 17.89 | 17.89 | -1.87% | 22,374 | 40,619,113 |
| 2024-01-16 | 18.2 | 18.48 | 17.91 | 18.23 | -0.27% | 21,861 | 39,702,589 |
| 2024-01-15 | 18.62 | 18.63 | 18.25 | 18.28 | -1.83% | 22,421 | 41,215,976 |
| 2024-01-12 | 18.54 | 18.89 | 18.44 | 18.62 | +0.38% | 22,752 | 42,553,485 |
| 2024-01-11 | 18.59 | 18.74 | 18.3 | 18.55 | -0.32% | 25,261 | 46,874,464 |
| 2024-01-10 | 18.28 | 18.78 | 18.2 | 18.61 | +1.14% | 20,658 | 38,379,665 |
| 2024-01-09 | 18.28 | 18.7 | 18.12 | 18.4 | +0.82% | 17,773 | 32,741,727 |
| 2024-01-08 | 18.4 | 18.66 | 18.25 | 18.25 | -0.71% | 29,557 | 54,558,494 |
| 2024-01-05 | 18.87 | 18.98 | 18.23 | 18.38 | -2.29% | 29,779 | 55,263,268 |
| 2024-01-04 | 19.18 | 19.2 | 18.77 | 18.81 | -1.98% | 30,515 | 57,661,364 |
| 2024-01-03 | 19.44 | 19.48 | 19.1 | 19.19 | -1.13% | 26,704 | 51,423,082 |
| 2024-01-02 | 19.31 | 19.59 | 19.06 | 19.41 | +0.67% | 24,017 | 46,584,943 |
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：