股票概览
18
+1.24%
+0.22
17.78
开盘价
18.48
最高价
17.78
最低价
11,422
成交量
数据更新至: 2024-12-31
技术指标
17.75
MA5 (5日均线)
17.75
MA10 (10日均线)
18.80
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 | 17.78 | 18.48 | 17.78 | 18 | +1.24% | 11,422 | 20,760,038 |
| 2024-12-30 | 17.63 | 17.93 | 17.53 | 17.78 | -0.56% | 8,649 | 15,292,175 |
| 2024-12-27 | 17.8 | 18.07 | 17.6 | 17.88 | +0.28% | 6,733 | 12,048,680 |
| 2024-12-26 | 17.43 | 17.9 | 17.25 | 17.83 | +3.24% | 9,894 | 17,530,338 |
| 2024-12-25 | 16.41 | 17.72 | 16.41 | 17.27 | -2.15% | 12,871 | 22,133,192 |
| 2024-12-24 | 17.31 | 17.78 | 17.21 | 17.65 | +1.96% | 7,727 | 13,539,226 |
| 2024-12-23 | 18.05 | 18.05 | 17.26 | 17.31 | -3.78% | 13,477 | 23,605,534 |
| 2024-12-20 | 17.79 | 18.22 | 17.79 | 17.99 | +1.12% | 10,893 | 19,626,047 |
| 2024-12-19 | 17.81 | 18.06 | 17.55 | 17.79 | -1.06% | 10,089 | 17,944,166 |
| 2024-12-18 | 17.95 | 18.35 | 17.78 | 17.98 | -0.39% | 13,118 | 23,641,523 |
| 2024-12-17 | 19.21 | 19.36 | 18.03 | 18.05 | -6.48% | 21,017 | 39,133,112 |
| 2024-12-16 | 19.2 | 19.63 | 19.2 | 19.3 | +0.1% | 13,144 | 25,471,998 |
| 2024-12-13 | 19.74 | 19.9 | 19.23 | 19.28 | -2.28% | 16,072 | 31,345,094 |
| 2024-12-12 | 20.08 | 20.08 | 19.58 | 19.73 | -1.4% | 18,237 | 36,010,393 |
| 2024-12-11 | 20.4 | 20.58 | 19.9 | 20.01 | -2.49% | 16,311 | 32,867,536 |
| 2024-12-10 | 20.82 | 21.28 | 20.45 | 20.52 | -0.87% | 24,476 | 50,698,948 |
| 2024-12-09 | 20.2 | 21.2 | 20.2 | 20.7 | +2.17% | 21,051 | 43,836,464 |
| 2024-12-06 | 20.59 | 20.64 | 20.08 | 20.26 | -0.3% | 15,906 | 32,302,955 |
| 2024-12-05 | 20.05 | 20.47 | 19.91 | 20.32 | +0.35% | 19,285 | 38,966,912 |
| 2024-12-04 | 19.32 | 20.8 | 19.19 | 20.25 | +3.21% | 49,936 | 100,838,067 |
| 2024-12-03 | 19.23 | 20.03 | 18.41 | 19.62 | +3.1% | 44,558 | 85,647,002 |
| 2024-12-02 | 19.36 | 19.64 | 18.8 | 19.03 | -0.89% | 28,064 | 53,976,367 |
| 2024-11-29 | 19.17 | 19.78 | 18.58 | 19.2 | +0.52% | 34,422 | 66,228,230 |
| 2024-11-28 | 18.9 | 19.52 | 18.66 | 19.1 | +1% | 27,308 | 52,071,287 |
| 2024-11-27 | 18.87 | 19.2 | 18.2 | 18.91 | -0.32% | 24,461 | 45,705,871 |
| 2024-11-26 | 19.21 | 19.66 | 18.71 | 18.97 | -2.47% | 22,532 | 43,013,128 |
| 2024-11-25 | 19.7 | 20.26 | 19.08 | 19.45 | +0.67% | 37,102 | 72,786,322 |
| 2024-11-22 | 20.31 | 20.55 | 19.15 | 19.32 | -8.78% | 67,428 | 133,689,986 |
| 2024-11-21 | 19.44 | 21.18 | 19.09 | 21.18 | +7.73% | 87,987 | 179,879,780 |
| 2024-11-20 | 19.22 | 20.1 | 19.22 | 19.66 | -0.61% | 64,955 | 127,162,565 |
| 2024-11-19 | 19.82 | 20.3 | 18.66 | 19.78 | +6% | 89,608 | 173,694,690 |
| 2024-11-18 | 16.97 | 18.66 | 16.95 | 18.66 | +10.02% | 46,318 | 83,536,760 |
| 2024-11-15 | 17.2 | 17.45 | 16.88 | 16.96 | -1.62% | 17,858 | 30,580,554 |
| 2024-11-14 | 17.8 | 18.09 | 17.23 | 17.24 | -3.04% | 13,336 | 23,583,708 |
| 2024-11-13 | 17.67 | 17.97 | 17.21 | 17.78 | +0.11% | 15,333 | 27,024,106 |
| 2024-11-12 | 18.95 | 18.97 | 17.55 | 17.76 | -3.48% | 32,883 | 59,738,195 |
| 2024-11-11 | 17.64 | 19.12 | 17.51 | 18.4 | +5.26% | 53,474 | 98,926,968 |
| 2024-11-08 | 17.07 | 17.59 | 16.79 | 17.48 | +3.74% | 29,608 | 50,880,346 |
| 2024-11-07 | 16.17 | 17.06 | 16.17 | 16.85 | +0.18% | 17,622 | 29,576,527 |
| 2024-11-06 | 17.09 | 17.15 | 16.72 | 16.82 | -1.52% | 13,137 | 22,286,116 |
| 2024-11-05 | 16.62 | 17.26 | 16.6 | 17.08 | +2.46% | 16,969 | 28,572,848 |
| 2024-11-04 | 16.7 | 16.85 | 16.49 | 16.67 | -0.54% | 8,057 | 13,415,502 |
| 2024-11-01 | 16.6 | 17.3 | 16.6 | 16.76 | -2.39% | 12,479 | 21,232,497 |
| 2024-10-31 | 16.95 | 17.3 | 16.88 | 17.17 | +1.18% | 13,026 | 22,269,425 |
| 2024-10-30 | 17.36 | 17.65 | 16.7 | 16.97 | -2.13% | 22,822 | 39,281,159 |
| 2024-10-29 | 17.85 | 17.87 | 16.93 | 17.34 | -2.03% | 16,883 | 29,267,395 |
| 2024-10-28 | 17 | 17.71 | 16.91 | 17.7 | +4.12% | 21,788 | 37,891,733 |
| 2024-10-25 | 15.37 | 17.34 | 15.37 | 17 | +2.35% | 16,111 | 27,205,295 |
| 2024-10-24 | 16.41 | 16.96 | 16.21 | 16.61 | +0.85% | 15,170 | 25,347,338 |
| 2024-10-23 | 16.1 | 16.55 | 15.94 | 16.47 | +2.11% | 16,133 | 26,316,732 |
| 2024-10-22 | 15.9 | 16.26 | 15.69 | 16.13 | +1.83% | 9,862 | 15,857,801 |
| 2024-10-21 | 15.99 | 16.05 | 15.74 | 15.84 | -0.38% | 12,864 | 20,415,212 |
| 2024-10-18 | 15.98 | 16.08 | 15.71 | 15.9 | +0.63% | 16,435 | 26,154,002 |
| 2024-10-17 | 15.86 | 16.1 | 15.78 | 15.8 | -0.38% | 7,407 | 11,787,378 |
| 2024-10-16 | 15.74 | 16.02 | 15.74 | 15.86 | -1% | 8,028 | 12,776,259 |
| 2024-10-15 | 16.31 | 16.43 | 16.01 | 16.02 | -1.78% | 10,510 | 17,005,184 |
| 2024-10-14 | 16.28 | 16.62 | 16.02 | 16.31 | +0.06% | 16,917 | 27,557,337 |
| 2024-10-11 | 16.21 | 16.46 | 16.01 | 16.3 | +0.56% | 17,254 | 28,072,734 |
| 2024-10-10 | 16.06 | 16.49 | 15.62 | 16.21 | +2.92% | 17,782 | 28,619,739 |
| 2024-10-09 | 16.9 | 16.97 | 15.61 | 15.75 | -7.3% | 21,774 | 35,427,676 |
| 2024-10-08 | 18.42 | 18.45 | 16.38 | 16.99 | +1.25% | 37,423 | 64,500,872 |
| 2024-09-30 | 15.85 | 16.89 | 15.6 | 16.78 | +8.61% | 20,857 | 34,183,608 |
| 2024-09-27 | 15.41 | 15.49 | 15.09 | 15.45 | +3.21% | 7,344 | 11,255,774 |
| 2024-09-26 | 14.56 | 14.98 | 14.5 | 14.97 | +2.46% | 5,516 | 8,155,180 |
| 2024-09-25 | 14.64 | 15.02 | 14.54 | 14.61 | +0.9% | 8,254 | 12,252,083 |
| 2024-09-24 | 14.04 | 14.51 | 13.94 | 14.48 | +4.17% | 6,379 | 9,087,526 |
| 2024-09-23 | 13.92 | 14.09 | 13.81 | 13.9 | -0.14% | 1,859 | 2,592,127 |
| 2024-09-20 | 13.86 | 14.03 | 13.85 | 13.92 | +0.43% | 4,235 | 5,901,949 |
| 2024-09-19 | 13.45 | 13.88 | 13.4 | 13.86 | +3.28% | 5,368 | 7,384,931 |
| 2024-09-18 | 13.56 | 13.59 | 13.25 | 13.42 | -0.96% | 3,678 | 4,924,337 |
| 2024-09-13 | 13.79 | 13.79 | 13.42 | 13.55 | -1.24% | 4,035 | 5,486,999 |
| 2024-09-12 | 13.84 | 14.02 | 13.72 | 13.72 | -0.8% | 3,094 | 4,292,120 |
| 2024-09-11 | 13.78 | 14.04 | 13.76 | 13.83 | -0.36% | 2,701 | 3,748,802 |
| 2024-09-10 | 13.85 | 13.9 | 13.67 | 13.88 | +0.43% | 3,060 | 4,224,389 |
| 2024-09-09 | 13.9 | 14.08 | 13.61 | 13.82 | -1.5% | 4,484 | 6,228,189 |
| 2024-09-06 | 14.35 | 14.44 | 14.02 | 14.03 | -2.57% | 5,777 | 8,186,533 |
| 2024-09-05 | 14.47 | 14.58 | 14.32 | 14.4 | -0.41% | 6,036 | 8,715,030 |
| 2024-09-04 | 14.4 | 14.56 | 14.27 | 14.46 | -0.07% | 5,510 | 7,928,343 |
| 2024-09-03 | 14.39 | 14.72 | 14.32 | 14.47 | +0.56% | 5,072 | 7,363,209 |
| 2024-09-02 | 14.72 | 14.8 | 14.39 | 14.39 | -1.3% | 7,593 | 11,087,603 |
| 2024-08-30 | 14.32 | 14.87 | 14.26 | 14.58 | +1.53% | 10,426 | 15,245,948 |
| 2024-08-29 | 14.37 | 14.46 | 14.03 | 14.36 | -0.55% | 9,058 | 12,954,167 |
| 2024-08-28 | 15 | 15.18 | 14.25 | 14.44 | -5.93% | 18,944 | 27,491,774 |
| 2024-08-27 | 15.88 | 15.88 | 15.1 | 15.35 | +1.86% | 27,858 | 43,136,513 |
| 2024-08-26 | 14.77 | 15.29 | 14.73 | 15.07 | +1.21% | 8,615 | 12,942,384 |
| 2024-08-23 | 15.28 | 15.6 | 14.72 | 14.89 | -3.62% | 13,171 | 19,866,469 |
| 2024-08-22 | 15.68 | 15.78 | 15.28 | 15.45 | -1.28% | 15,056 | 23,364,148 |
| 2024-08-21 | 15.17 | 15.82 | 15.08 | 15.65 | +3.1% | 24,329 | 37,761,900 |
| 2024-08-20 | 14.71 | 15.38 | 14.64 | 15.18 | +3.2% | 14,775 | 22,287,624 |
| 2024-08-19 | 14.6 | 14.9 | 14.59 | 14.71 | -0.07% | 3,544 | 5,221,044 |
| 2024-08-16 | 14.77 | 14.92 | 14.65 | 14.72 | -0.54% | 4,533 | 6,702,505 |
| 2024-08-15 | 15.15 | 15.26 | 14.75 | 14.8 | -0.6% | 8,052 | 12,115,928 |
| 2024-08-14 | 14.86 | 15 | 14.72 | 14.89 | +0.47% | 4,424 | 6,578,597 |
| 2024-08-13 | 14.6 | 14.82 | 14.51 | 14.82 | +1.44% | 2,868 | 4,213,920 |
| 2024-08-12 | 14.71 | 14.8 | 14.56 | 14.61 | -0.54% | 3,246 | 4,760,785 |
| 2024-08-09 | 14.79 | 14.96 | 14.69 | 14.69 | -0.61% | 6,262 | 9,256,692 |
| 2024-08-08 | 15.41 | 15.41 | 14.64 | 14.78 | -0.34% | 4,210 | 6,244,690 |
| 2024-08-07 | 14.7 | 14.96 | 14.59 | 14.83 | +0.88% | 3,594 | 5,324,145 |
| 2024-08-06 | 14.53 | 14.85 | 14.48 | 14.7 | +1.94% | 4,025 | 5,885,301 |
| 2024-08-05 | 14.77 | 15.14 | 14.35 | 14.42 | -3.48% | 7,347 | 10,791,082 |
| 2024-08-02 | 15.05 | 15.18 | 14.89 | 14.94 | -0.6% | 4,055 | 6,097,045 |
| 2024-08-01 | 15.05 | 15.22 | 14.82 | 15.03 | -0.33% | 4,753 | 7,112,805 |
| 2024-07-31 | 14.41 | 15.08 | 14.4 | 15.08 | +3.71% | 6,207 | 9,226,654 |
| 2024-07-30 | 14.37 | 14.61 | 14.3 | 14.54 | +1.18% | 3,646 | 5,275,502 |
| 2024-07-29 | 14.39 | 14.48 | 14.26 | 14.37 | -0.28% | 3,806 | 5,478,418 |
| 2024-07-26 | 14.33 | 14.58 | 14.26 | 14.41 | -0.14% | 6,828 | 9,858,225 |
| 2024-07-25 | 14 | 15.09 | 14 | 14.43 | +1.91% | 9,586 | 13,881,136 |
| 2024-07-24 | 14.19 | 14.31 | 14.08 | 14.16 | -0.42% | 3,829 | 5,421,392 |
| 2024-07-23 | 14.55 | 14.63 | 14.21 | 14.22 | -1.93% | 3,558 | 5,135,351 |
| 2024-07-22 | 14.5 | 14.55 | 14.33 | 14.5 | -0.34% | 3,298 | 4,762,042 |
| 2024-07-19 | 14.61 | 14.69 | 14.2 | 14.55 | +1.54% | 3,824 | 5,532,075 |
| 2024-07-18 | 14.39 | 14.47 | 14.08 | 14.33 | -0.83% | 3,570 | 5,080,726 |
| 2024-07-17 | 14.58 | 14.7 | 14.42 | 14.45 | -1.57% | 3,005 | 4,364,412 |
| 2024-07-16 | 14.61 | 15.09 | 14.55 | 14.68 | -1.21% | 5,251 | 7,752,323 |
| 2024-07-15 | 15.09 | 15.2 | 14.7 | 14.86 | -1.65% | 5,654 | 8,392,403 |
| 2024-07-12 | 15.41 | 15.55 | 15.11 | 15.11 | -1.82% | 5,939 | 9,079,434 |
| 2024-07-11 | 14.89 | 15.42 | 14.89 | 15.39 | +4.69% | 7,797 | 11,861,337 |
| 2024-07-10 | 14.89 | 14.92 | 14.6 | 14.7 | -0.68% | 4,799 | 7,094,758 |
| 2024-07-09 | 14.45 | 14.93 | 14.3 | 14.8 | +2.56% | 5,795 | 8,491,321 |
| 2024-07-08 | 14.81 | 15.21 | 14.41 | 14.43 | -3.02% | 6,015 | 8,903,874 |
| 2024-07-05 | 14.79 | 15 | 14.44 | 14.88 | +0.61% | 5,915 | 8,768,653 |
| 2024-07-04 | 15.44 | 15.44 | 14.72 | 14.79 | -4.21% | 7,517 | 11,273,834 |
| 2024-07-03 | 15.54 | 15.54 | 15.2 | 15.44 | -0.19% | 4,288 | 6,577,347 |
| 2024-07-02 | 15.59 | 15.59 | 15.32 | 15.47 | -0.06% | 4,342 | 6,698,463 |
| 2024-07-01 | 15.11 | 15.48 | 15.11 | 15.48 | +1.64% | 7,522 | 11,498,136 |
| 2024-06-28 | 15.33 | 15.65 | 15.11 | 15.23 | -0.78% | 6,074 | 9,313,036 |
| 2024-06-27 | 15.68 | 15.93 | 15.32 | 15.35 | -2.54% | 4,027 | 6,286,096 |
| 2024-06-26 | 15.32 | 15.78 | 15.11 | 15.75 | +2.61% | 6,518 | 10,070,762 |
| 2024-06-25 | 15.47 | 15.64 | 15.2 | 15.35 | +0.79% | 8,172 | 12,597,883 |
| 2024-06-24 | 16.23 | 16.23 | 15.12 | 15.23 | -6.1% | 10,558 | 16,469,004 |
| 2024-06-21 | 16.29 | 16.46 | 16.07 | 16.22 | -0.98% | 6,546 | 10,631,846 |
| 2024-06-20 | 16.6 | 16.65 | 16.27 | 16.38 | -0.67% | 6,389 | 10,488,884 |
| 2024-06-19 | 16.41 | 16.57 | 16.31 | 16.49 | +0.49% | 4,564 | 7,523,991 |
| 2024-06-18 | 16.3 | 16.55 | 16.18 | 16.41 | +0.55% | 7,293 | 11,980,133 |
| 2024-06-17 | 16.8 | 16.8 | 16.05 | 16.32 | -3.03% | 17,692 | 29,002,215 |
| 2024-06-14 | 16.83 | 16.88 | 16.63 | 16.83 | 0% | 6,613 | 11,086,912 |
| 2024-06-13 | 16.83 | 17.08 | 16.66 | 16.83 | 0% | 6,049 | 10,196,139 |
| 2024-06-12 | 16.72 | 16.95 | 16.65 | 16.83 | +0.66% | 9,116 | 15,339,758 |
| 2024-06-11 | 16.58 | 16.8 | 16.15 | 16.72 | +0.84% | 7,225 | 11,946,675 |
| 2024-06-07 | 16.11 | 16.69 | 16.11 | 16.58 | +2.98% | 7,188 | 11,894,707 |
| 2024-06-06 | 16.65 | 16.94 | 15.85 | 16.1 | -4.05% | 11,130 | 18,078,972 |
| 2024-06-05 | 17.19 | 17.2 | 16.65 | 16.78 | -2.27% | 6,591 | 11,103,678 |
| 2024-06-04 | 17.5 | 17.83 | 16.9 | 17.17 | -2.88% | 9,880 | 16,939,072 |
| 2024-06-03 | 17.91 | 18.18 | 17.46 | 17.68 | -2.05% | 7,873 | 13,968,183 |
| 2024-05-31 | 17.85 | 18.19 | 17.85 | 18.05 | +0.73% | 6,061 | 10,932,819 |
| 2024-05-30 | 18.02 | 18.19 | 17.85 | 17.92 | -1.05% | 6,154 | 11,053,298 |
| 2024-05-29 | 17.99 | 18.32 | 17.81 | 18.11 | +1.06% | 7,747 | 14,037,815 |
| 2024-05-28 | 18.14 | 18.16 | 17.8 | 17.92 | -0.94% | 4,153 | 7,447,080 |
| 2024-05-27 | 17.99 | 18.19 | 17.73 | 18.09 | +0.56% | 10,247 | 18,440,476 |
| 2024-05-24 | 17.8 | 18.28 | 17.79 | 17.99 | +0.28% | 9,486 | 17,088,805 |
| 2024-05-23 | 18.17 | 18.3 | 17.69 | 17.94 | -1.59% | 11,138 | 19,986,636 |
| 2024-05-22 | 17.75 | 18.33 | 17.74 | 18.23 | +2.7% | 9,648 | 17,448,837 |
| 2024-05-21 | 18 | 18.12 | 17.72 | 17.75 | -1.77% | 5,539 | 9,895,298 |
| 2024-05-20 | 18.35 | 18.59 | 17.98 | 18.07 | -1.63% | 10,211 | 18,564,223 |
| 2024-05-17 | 18.1 | 18.46 | 17.82 | 18.37 | +2.23% | 10,262 | 18,697,242 |
| 2024-05-16 | 17.96 | 18.33 | 17.92 | 17.97 | -0.06% | 6,494 | 11,785,370 |
| 2024-05-15 | 18.15 | 18.26 | 17.9 | 17.98 | -0.94% | 6,381 | 11,560,171 |
| 2024-05-14 | 17.83 | 18.35 | 17.83 | 18.15 | +1.85% | 6,545 | 11,882,131 |
| 2024-05-13 | 18.5 | 18.5 | 17.8 | 17.82 | -3.15% | 9,433 | 16,978,794 |
| 2024-05-10 | 18.82 | 18.95 | 18.27 | 18.4 | -2.18% | 13,552 | 25,061,815 |
| 2024-05-09 | 18.27 | 18.97 | 18.2 | 18.81 | +0.91% | 13,119 | 24,633,334 |
| 2024-05-08 | 18.9 | 19.35 | 18.52 | 18.64 | -1.79% | 16,907 | 31,873,318 |
| 2024-05-07 | 18.75 | 19 | 18.35 | 18.98 | +2.76% | 16,018 | 29,970,077 |
| 2024-05-06 | 17.75 | 18.64 | 17.6 | 18.47 | +5.12% | 17,998 | 32,786,427 |
| 2024-04-30 | 17.72 | 17.81 | 17.25 | 17.57 | +0.51% | 9,309 | 16,264,671 |
| 2024-04-29 | 17 | 17.65 | 16.78 | 17.48 | +4.36% | 14,556 | 25,324,622 |
| 2024-04-26 | 16.78 | 16.94 | 16.46 | 16.75 | -0.18% | 8,403 | 14,082,780 |
| 2024-04-25 | 16.59 | 16.9 | 16.43 | 16.78 | +1.02% | 8,312 | 13,933,382 |
| 2024-04-24 | 16.17 | 16.61 | 16.09 | 16.61 | +2.66% | 9,083 | 14,905,449 |
| 2024-04-23 | 15.51 | 16.24 | 15.51 | 16.18 | +4.39% | 11,507 | 18,381,354 |
| 2024-04-22 | 15.32 | 15.95 | 15.08 | 15.5 | -1.65% | 6,725 | 10,415,757 |
| 2024-04-19 | 15.52 | 15.97 | 15.45 | 15.76 | +0.25% | 9,201 | 14,453,819 |
| 2024-04-18 | 16.19 | 16.48 | 15.51 | 15.72 | -2.9% | 16,282 | 25,820,012 |
| 2024-04-17 | 14.79 | 16.19 | 14.79 | 16.19 | +9.99% | 13,682 | 21,713,327 |
| 2024-04-16 | 15.9 | 16.07 | 14.47 | 14.72 | -8.46% | 23,031 | 34,201,203 |
| 2024-04-15 | 17.4 | 17.65 | 15.89 | 16.08 | -8.9% | 24,113 | 39,781,850 |
| 2024-04-12 | 17.84 | 18.19 | 17.4 | 17.65 | -2.22% | 18,725 | 33,222,754 |
| 2024-04-11 | 17.98 | 19.13 | 17.77 | 18.05 | +1.98% | 21,929 | 39,891,886 |
| 2024-04-10 | 18.51 | 18.55 | 17.49 | 17.7 | -4.38% | 21,988 | 39,217,148 |
| 2024-04-09 | 18.4 | 18.77 | 18.07 | 18.51 | +0.54% | 26,129 | 48,138,029 |
| 2024-04-08 | 18.86 | 19.1 | 18.04 | 18.41 | -2.85% | 28,460 | 52,664,795 |
| 2024-04-03 | 20.37 | 20.7 | 18.6 | 18.95 | -4.63% | 57,671 | 112,118,247 |
| 2024-04-02 | 18.03 | 19.87 | 18.03 | 19.87 | +10.02% | 39,856 | 77,040,847 |
| 2024-04-01 | 17.62 | 18.15 | 17.47 | 18.06 | +3.61% | 13,617 | 24,351,434 |
| 2024-03-29 | 16.8 | 17.49 | 16.79 | 17.43 | +3.26% | 12,150 | 21,002,044 |
| 2024-03-28 | 16.6 | 17.15 | 16.57 | 16.88 | +1.81% | 8,007 | 13,535,090 |
| 2024-03-27 | 17.04 | 17.12 | 16.58 | 16.58 | -2.64% | 7,917 | 13,356,658 |
| 2024-03-26 | 16.74 | 17.24 | 16.66 | 17.03 | +2.1% | 10,273 | 17,385,803 |
| 2024-03-25 | 17.33 | 17.47 | 16.63 | 16.68 | -3.75% | 11,818 | 20,231,604 |
| 2024-03-22 | 17.77 | 17.87 | 17.22 | 17.33 | -2.42% | 12,947 | 22,617,650 |
| 2024-03-21 | 17.84 | 18.07 | 17.49 | 17.76 | -0.39% | 9,817 | 17,420,577 |
| 2024-03-20 | 17.72 | 17.93 | 17.57 | 17.83 | +0.51% | 8,196 | 14,573,179 |
| 2024-03-19 | 18.05 | 18.52 | 17.72 | 17.74 | -1.17% | 15,288 | 27,463,450 |
| 2024-03-18 | 17.95 | 17.98 | 17.31 | 17.95 | +2.22% | 15,669 | 27,617,566 |
| 2024-03-15 | 17.01 | 17.56 | 16.82 | 17.56 | +3.05% | 9,348 | 16,121,824 |
| 2024-03-14 | 17.25 | 17.31 | 16.75 | 17.04 | -0.99% | 7,670 | 13,081,179 |
| 2024-03-13 | 17.17 | 17.28 | 16.78 | 17.21 | +0.76% | 10,276 | 17,550,280 |
| 2024-03-12 | 16.88 | 17.1 | 16.76 | 17.08 | +1.36% | 9,994 | 16,940,226 |
| 2024-03-11 | 16.38 | 16.88 | 16.38 | 16.85 | +2.74% | 10,905 | 18,162,084 |
| 2024-03-08 | 16.42 | 16.85 | 16.22 | 16.4 | +0.06% | 8,647 | 14,284,450 |
| 2024-03-07 | 16.34 | 16.61 | 16.19 | 16.39 | +0.37% | 9,740 | 16,013,919 |
| 2024-03-06 | 16.11 | 16.61 | 16.09 | 16.33 | +1.37% | 10,148 | 16,558,890 |
| 2024-03-05 | 16.51 | 16.55 | 16.06 | 16.11 | -2.54% | 12,976 | 21,105,777 |
| 2024-03-04 | 17.14 | 17.14 | 16.01 | 16.53 | -2.82% | 21,200 | 35,224,107 |
| 2024-03-01 | 17.5 | 17.66 | 16.81 | 17.01 | -1.9% | 34,766 | 59,653,456 |
| 2024-02-29 | 15.62 | 17.34 | 15.45 | 17.34 | +10.03% | 33,840 | 56,747,209 |
| 2024-02-28 | 17.28 | 17.8 | 15.76 | 15.76 | -8.69% | 21,832 | 36,536,842 |
| 2024-02-27 | 16.92 | 17.32 | 16.58 | 17.26 | +2.19% | 11,936 | 20,422,138 |
| 2024-02-26 | 16.61 | 17.19 | 16.44 | 16.89 | +1.56% | 15,773 | 26,456,489 |
| 2024-02-23 | 16.09 | 16.74 | 16.07 | 16.63 | +3.36% | 12,657 | 20,764,489 |
| 2024-02-22 | 15.62 | 16.28 | 15.6 | 16.09 | +2.75% | 13,198 | 21,081,982 |
| 2024-02-21 | 15.22 | 16.28 | 15.11 | 15.66 | +2.89% | 11,665 | 18,442,241 |
| 2024-02-20 | 15.11 | 15.46 | 14.96 | 15.22 | -0.13% | 11,118 | 16,885,193 |
| 2024-02-19 | 14.53 | 15.27 | 14.5 | 15.24 | +5.18% | 17,248 | 25,750,339 |
| 2024-02-08 | 12.89 | 14.58 | 12.58 | 14.49 | +9.36% | 20,567 | 28,121,931 |
| 2024-02-07 | 14.55 | 14.97 | 13.02 | 13.25 | -8.43% | 24,643 | 33,843,271 |
| 2024-02-06 | 13.25 | 14.99 | 12.92 | 14.47 | +0.84% | 24,433 | 33,785,584 |
| 2024-02-05 | 15.2 | 15.66 | 14.35 | 14.35 | -9.97% | 13,214 | 19,192,140 |
| 2024-02-02 | 17.02 | 17.65 | 15.64 | 15.94 | -8.29% | 18,124 | 29,967,176 |
| 2024-02-01 | 17.7 | 18.04 | 17.02 | 17.38 | -0.23% | 12,979 | 22,780,910 |
| 2024-01-31 | 18.83 | 19.02 | 17.28 | 17.42 | -7.78% | 19,014 | 34,082,166 |
| 2024-01-30 | 19.36 | 19.79 | 18.82 | 18.89 | -4.6% | 11,778 | 22,768,962 |
| 2024-01-29 | 20.65 | 21.01 | 19.8 | 19.8 | -4.49% | 11,878 | 23,922,904 |
| 2024-01-26 | 21.14 | 21.44 | 20.66 | 20.73 | -2.26% | 13,406 | 28,181,804 |
| 2024-01-25 | 20.84 | 21.25 | 20.29 | 21.21 | +3.31% | 17,740 | 37,041,589 |
| 2024-01-24 | 20.39 | 21.25 | 19.7 | 20.53 | +0.69% | 22,190 | 45,496,542 |
| 2024-01-23 | 20.5 | 20.93 | 19.32 | 20.39 | -3.5% | 31,923 | 64,796,838 |
| 2024-01-22 | 23.09 | 23.09 | 21.09 | 21.13 | -9.82% | 59,305 | 128,800,461 |
| 2024-01-19 | 25 | 25.04 | 23.2 | 23.43 | -3.62% | 85,883 | 205,819,176 |
| 2024-01-18 | 22.16 | 24.31 | 21.9 | 24.31 | +10% | 45,423 | 109,235,316 |
| 2024-01-17 | 23.11 | 23.28 | 22.08 | 22.1 | -4.86% | 14,666 | 33,049,281 |
| 2024-01-16 | 22.83 | 23.5 | 22.6 | 23.23 | +1.13% | 13,945 | 32,089,973 |
| 2024-01-15 | 22.94 | 23.39 | 22.68 | 22.97 | -0.39% | 14,194 | 32,635,637 |
| 2024-01-12 | 22.58 | 23.66 | 22.58 | 23.06 | +1.41% | 17,204 | 39,910,132 |
| 2024-01-11 | 22.15 | 22.81 | 22.15 | 22.74 | +2.2% | 14,886 | 33,691,868 |
| 2024-01-10 | 22.34 | 22.84 | 21.8 | 22.25 | -0.85% | 14,704 | 32,856,907 |
| 2024-01-09 | 22.16 | 22.69 | 22.16 | 22.44 | +1.26% | 14,923 | 33,472,292 |
| 2024-01-08 | 21.9 | 22.87 | 21.85 | 22.16 | +0.14% | 18,104 | 40,458,566 |
| 2024-01-05 | 23.4 | 23.58 | 22.13 | 22.13 | -6.19% | 26,439 | 60,120,025 |
| 2024-01-04 | 24.09 | 24.09 | 23.31 | 23.59 | -2.2% | 21,260 | 50,012,561 |
| 2024-01-03 | 23.83 | 24.13 | 23.5 | 24.12 | 0% | 32,628 | 77,553,685 |
| 2024-01-02 | 24.63 | 24.7 | 23.97 | 24.12 | -4.29% | 39,658 | 95,976,554 |
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：