股票概览
20.19
-0.83%
-0.17
20.3
开盘价
20.48
最高价
19.9
最低价
16,696
成交量
数据更新至: 2024-12-31
技术指标
20.17
MA5 (5日均线)
20.14
MA10 (10日均线)
20.02
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 | 20.3 | 20.48 | 19.9 | 20.19 | -0.83% | 16,696 | 33,716,653 |
2024-12-30 | 19.96 | 20.58 | 19.6 | 20.36 | +2% | 28,646 | 57,862,391 |
2024-12-27 | 20.28 | 20.4 | 19.86 | 19.96 | -2.35% | 22,099 | 44,421,924 |
2024-12-26 | 19.75 | 20.55 | 19.75 | 20.44 | +2.71% | 17,069 | 34,714,870 |
2024-12-25 | 20.29 | 20.29 | 19.6 | 19.9 | -2.21% | 20,403 | 40,555,221 |
2024-12-24 | 20.45 | 20.55 | 19.93 | 20.35 | +0.89% | 17,116 | 34,669,029 |
2024-12-23 | 20.68 | 20.68 | 20 | 20.17 | -2.65% | 18,713 | 38,178,510 |
2024-12-20 | 19.88 | 20.87 | 19.66 | 20.72 | +4.23% | 24,064 | 49,524,380 |
2024-12-19 | 19.3 | 19.99 | 19.16 | 19.88 | +2.21% | 20,136 | 39,780,001 |
2024-12-18 | 19.27 | 19.72 | 19 | 19.45 | +0.62% | 21,677 | 41,945,318 |
2024-12-17 | 19.85 | 20.08 | 19.3 | 19.33 | -3.01% | 23,782 | 46,704,558 |
2024-12-16 | 20.48 | 21.05 | 19.77 | 19.93 | -2.88% | 27,168 | 55,559,929 |
2024-12-13 | 20.5 | 20.82 | 20.4 | 20.52 | -0.29% | 18,895 | 38,970,739 |
2024-12-12 | 20.55 | 20.75 | 20.36 | 20.58 | +0.78% | 16,551 | 34,120,633 |
2024-12-11 | 20.2 | 20.64 | 20.1 | 20.42 | +1.04% | 17,024 | 34,757,414 |
2024-12-10 | 20.3 | 20.65 | 20.08 | 20.21 | +2.85% | 38,307 | 77,943,577 |
2024-12-09 | 19.8 | 20.14 | 19.35 | 19.65 | -1.16% | 20,098 | 39,645,032 |
2024-12-06 | 20.24 | 20.25 | 19.22 | 19.88 | +2.58% | 28,604 | 56,659,346 |
2024-12-05 | 19.02 | 19.49 | 19.01 | 19.38 | +1.36% | 13,129 | 25,389,537 |
2024-12-04 | 19.64 | 19.9 | 18.9 | 19.12 | -2.65% | 18,748 | 36,021,948 |
2024-12-03 | 19.74 | 19.97 | 19.41 | 19.64 | -1.46% | 13,150 | 25,907,167 |
2024-12-02 | 19.26 | 19.93 | 19.1 | 19.93 | +3.75% | 27,678 | 54,326,180 |
2024-11-29 | 18.52 | 19.62 | 18.4 | 19.21 | +3.84% | 27,523 | 52,455,053 |
2024-11-28 | 18.96 | 19.1 | 18.46 | 18.5 | -2.43% | 21,703 | 40,816,310 |
2024-11-27 | 18.67 | 18.96 | 18.01 | 18.96 | +1.66% | 26,348 | 48,676,406 |
2024-11-26 | 18.93 | 19.1 | 18.58 | 18.65 | -1.53% | 11,879 | 22,323,326 |
2024-11-25 | 19 | 19.18 | 18.63 | 18.94 | -0.32% | 19,618 | 36,949,302 |
2024-11-22 | 20.05 | 20.05 | 18.91 | 19 | -4.81% | 19,925 | 38,759,574 |
2024-11-21 | 20.14 | 20.28 | 19.68 | 19.96 | -0.55% | 18,988 | 37,825,507 |
2024-11-20 | 20.15 | 20.29 | 19.94 | 20.07 | +0.05% | 13,455 | 27,023,936 |
2024-11-19 | 19.65 | 20.2 | 19.59 | 20.06 | +2.61% | 18,587 | 36,980,288 |
2024-11-18 | 20.2 | 20.35 | 19.5 | 19.55 | -2.88% | 22,916 | 45,438,223 |
2024-11-15 | 20.4 | 21.08 | 20.11 | 20.13 | -1.85% | 19,477 | 40,230,250 |
2024-11-14 | 21.19 | 21.44 | 20.3 | 20.51 | -4.25% | 24,600 | 51,182,852 |
2024-11-13 | 21.39 | 21.5 | 20.5 | 21.42 | -0.65% | 40,939 | 85,803,463 |
2024-11-12 | 22.14 | 22.39 | 21.36 | 21.56 | -1.91% | 46,303 | 101,389,366 |
2024-11-11 | 21.25 | 22.09 | 21.12 | 21.98 | +4.07% | 43,371 | 94,592,819 |
2024-11-08 | 21.3 | 21.85 | 21 | 21.12 | +0.19% | 28,392 | 60,726,076 |
2024-11-07 | 20.95 | 21.37 | 20.69 | 21.08 | -0.24% | 35,046 | 73,328,487 |
2024-11-06 | 22.11 | 22.46 | 21.05 | 21.13 | -5.16% | 43,349 | 93,801,025 |
2024-11-05 | 21.82 | 22.56 | 21.48 | 22.28 | +2.67% | 30,579 | 67,987,861 |
2024-11-04 | 20.77 | 21.79 | 20.77 | 21.7 | +3.83% | 29,139 | 62,381,011 |
2024-11-01 | 21.7 | 22.08 | 20.75 | 20.9 | -3.91% | 26,827 | 56,809,811 |
2024-10-31 | 21.16 | 22.11 | 20.74 | 21.75 | +3.77% | 33,082 | 70,756,715 |
2024-10-30 | 21.49 | 21.49 | 20.88 | 20.96 | -1.27% | 22,721 | 48,113,994 |
2024-10-29 | 21.35 | 21.77 | 21.02 | 21.23 | -0.75% | 27,899 | 59,704,396 |
2024-10-28 | 21.58 | 21.71 | 20.94 | 21.39 | +0.8% | 44,309 | 94,455,032 |
2024-10-25 | 20.6 | 22.19 | 20.6 | 21.22 | +9.21% | 82,471 | 175,845,888 |
2024-10-24 | 19.01 | 19.5 | 19.01 | 19.43 | +1.94% | 20,442 | 39,418,194 |
2024-10-23 | 19.12 | 19.68 | 18.96 | 19.06 | -0.37% | 28,368 | 54,910,301 |
2024-10-22 | 19.42 | 19.5 | 18.76 | 19.13 | -1.03% | 24,032 | 46,112,863 |
2024-10-21 | 19.25 | 20 | 19.05 | 19.33 | +1.63% | 38,582 | 75,370,748 |
2024-10-18 | 18.35 | 19.44 | 18.21 | 19.02 | +3.59% | 26,595 | 50,306,140 |
2024-10-17 | 18.2 | 18.97 | 18.18 | 18.36 | +1.1% | 20,717 | 38,526,811 |
2024-10-16 | 18.34 | 18.47 | 17.81 | 18.16 | -1.78% | 12,267 | 22,297,927 |
2024-10-15 | 18.39 | 19.14 | 18.21 | 18.49 | +0.54% | 18,575 | 34,758,211 |
2024-10-14 | 17.82 | 18.51 | 17.48 | 18.39 | +3.9% | 20,641 | 36,875,741 |
2024-10-11 | 18.81 | 18.84 | 17.56 | 17.7 | -5.85% | 23,799 | 42,797,170 |
2024-10-10 | 18.32 | 19.49 | 17.91 | 18.8 | +3.24% | 35,810 | 67,169,828 |
2024-10-09 | 19.82 | 20 | 18.18 | 18.21 | -10.21% | 48,565 | 92,661,862 |
2024-10-08 | 21.9 | 21.9 | 18.88 | 20.28 | +10.58% | 74,604 | 149,813,002 |
2024-09-30 | 16.96 | 18.85 | 16.75 | 18.34 | +12.86% | 35,383 | 62,572,467 |
2024-09-27 | 15.54 | 16.78 | 15.54 | 16.25 | +5.52% | 11,018 | 17,600,462 |
2024-09-26 | 14.78 | 15.4 | 14.66 | 15.4 | +4.19% | 14,326 | 21,430,857 |
2024-09-25 | 15.19 | 15.55 | 14.76 | 14.78 | -1.14% | 19,356 | 29,313,881 |
2024-09-24 | 14.06 | 15 | 14 | 14.95 | +6.33% | 17,659 | 25,669,110 |
2024-09-23 | 14.16 | 14.42 | 13.94 | 14.06 | +0.21% | 9,904 | 14,051,980 |
2024-09-20 | 14.4 | 14.4 | 13.85 | 14.03 | -1.82% | 19,287 | 27,082,683 |
2024-09-19 | 14.5 | 14.67 | 14.12 | 14.29 | -1.18% | 13,585 | 19,599,379 |
2024-09-18 | 14.68 | 14.75 | 14.2 | 14.46 | -2.3% | 9,211 | 13,319,072 |
2024-09-13 | 15 | 15.01 | 14.67 | 14.8 | -1.33% | 9,980 | 14,783,951 |
2024-09-12 | 15.39 | 15.66 | 14.82 | 15 | -1.9% | 12,282 | 18,568,246 |
2024-09-11 | 15.29 | 15.45 | 15.1 | 15.29 | +0.46% | 6,416 | 9,820,397 |
2024-09-10 | 15.3 | 15.38 | 14.91 | 15.22 | -0.2% | 7,279 | 10,993,683 |
2024-09-09 | 15.54 | 15.54 | 15.15 | 15.25 | -1.93% | 6,295 | 9,632,438 |
2024-09-06 | 16.19 | 16.19 | 15.36 | 15.55 | -3.72% | 11,581 | 18,140,020 |
2024-09-05 | 16.31 | 16.45 | 16 | 16.15 | -0.98% | 6,953 | 11,243,145 |
2024-09-04 | 16.34 | 16.52 | 16.01 | 16.31 | -0.18% | 9,462 | 15,387,511 |
2024-09-03 | 16.33 | 16.48 | 16.23 | 16.34 | +0.25% | 7,773 | 12,689,119 |
2024-09-02 | 16.76 | 16.78 | 16.18 | 16.3 | -2.69% | 16,239 | 26,686,131 |
2024-08-30 | 15.92 | 16.96 | 15.92 | 16.75 | +5.21% | 22,824 | 37,839,344 |
2024-08-29 | 15.05 | 16.17 | 15.05 | 15.92 | +8.3% | 24,338 | 38,258,826 |
2024-08-28 | 14.51 | 14.81 | 14.51 | 14.7 | +0.2% | 6,633 | 9,728,801 |
2024-08-27 | 14.8 | 14.98 | 14.42 | 14.67 | -2.2% | 7,148 | 10,451,322 |
2024-08-26 | 14.9 | 15.12 | 14.44 | 15 | +1.35% | 7,716 | 11,415,440 |
2024-08-23 | 15.1 | 15.1 | 14.35 | 14.8 | -1.2% | 9,355 | 13,657,797 |
2024-08-22 | 15.48 | 15.49 | 14.8 | 14.98 | -1.83% | 6,337 | 9,481,520 |
2024-08-21 | 15.48 | 15.57 | 15.2 | 15.26 | -0.65% | 4,566 | 7,022,200 |
2024-08-20 | 15.78 | 15.78 | 15.14 | 15.36 | -1.79% | 6,673 | 10,228,765 |
2024-08-19 | 15.69 | 16.02 | 15.6 | 15.64 | -1.7% | 4,942 | 7,796,666 |
2024-08-16 | 15.71 | 16.15 | 15.71 | 15.91 | +1.34% | 9,037 | 14,423,524 |
2024-08-15 | 15.75 | 15.75 | 15.45 | 15.7 | +2.21% | 6,900 | 10,799,963 |
2024-08-14 | 15.35 | 15.72 | 15.35 | 15.36 | -1.48% | 3,265 | 5,052,948 |
2024-08-13 | 15.84 | 15.84 | 15.32 | 15.59 | +0.19% | 4,120 | 6,414,820 |
2024-08-12 | 15.49 | 15.77 | 15.41 | 15.56 | +0.19% | 4,459 | 6,957,620 |
2024-08-09 | 15.65 | 15.86 | 15.37 | 15.53 | -0.77% | 5,109 | 7,965,420 |
2024-08-08 | 15.43 | 15.95 | 15.28 | 15.65 | -0.25% | 8,495 | 13,216,538 |
2024-08-07 | 15.7 | 16.08 | 15.34 | 15.69 | +0.9% | 6,992 | 11,046,580 |
2024-08-06 | 15.8 | 15.84 | 15.19 | 15.55 | -1.77% | 11,113 | 17,202,431 |
2024-08-05 | 16.16 | 16.46 | 15.08 | 15.83 | -4.29% | 18,550 | 29,096,962 |
2024-08-02 | 16.33 | 16.9 | 16.24 | 16.54 | +0.61% | 9,739 | 16,254,536 |
2024-08-01 | 16.39 | 16.6 | 16.25 | 16.44 | +1.11% | 9,892 | 16,272,306 |
2024-07-31 | 15.78 | 16.36 | 15.44 | 16.26 | +4.63% | 13,026 | 20,888,679 |
2024-07-30 | 15.42 | 15.85 | 15.15 | 15.54 | +1.04% | 6,461 | 10,074,908 |
2024-07-29 | 14.55 | 15.61 | 14.55 | 15.38 | +0.46% | 12,939 | 19,704,551 |
2024-07-26 | 14.94 | 15.43 | 14.94 | 15.31 | +2.41% | 8,847 | 13,458,366 |
2024-07-25 | 15.15 | 15.29 | 14.9 | 14.95 | -2.8% | 10,059 | 15,162,269 |
2024-07-24 | 15.78 | 15.98 | 15.23 | 15.38 | -2.97% | 12,675 | 19,656,536 |
2024-07-23 | 16.13 | 16.51 | 15.8 | 15.85 | -4.11% | 9,197 | 14,839,260 |
2024-07-22 | 16.81 | 16.96 | 16.27 | 16.53 | -2.76% | 12,810 | 21,114,143 |
2024-07-19 | 16.9 | 17.29 | 16.69 | 17 | 0% | 10,896 | 18,539,527 |
2024-07-18 | 17.03 | 17.19 | 16.67 | 17 | -2.69% | 15,210 | 25,760,799 |
2024-07-17 | 17.72 | 17.97 | 17.27 | 17.47 | -2.13% | 14,294 | 25,183,765 |
2024-07-16 | 17.28 | 17.95 | 16.91 | 17.85 | +3.42% | 15,977 | 27,888,918 |
2024-07-15 | 17.99 | 18.01 | 16.9 | 17.26 | -4.11% | 15,912 | 27,361,268 |
2024-07-12 | 18.3 | 18.3 | 17.73 | 18 | -1.53% | 11,806 | 21,149,537 |
2024-07-11 | 18.3 | 18.54 | 17.5 | 18.28 | +2.41% | 18,761 | 34,073,406 |
2024-07-10 | 18.2 | 18.34 | 17.78 | 17.85 | -1.49% | 16,305 | 29,432,666 |
2024-07-09 | 16.81 | 18.12 | 16.66 | 18.12 | +6.97% | 25,698 | 44,983,700 |
2024-07-08 | 17.02 | 17.14 | 16.66 | 16.94 | -1.45% | 11,395 | 19,237,084 |
2024-07-05 | 16.95 | 17.19 | 16.61 | 17.19 | +0.23% | 10,725 | 18,151,895 |
2024-07-04 | 17.53 | 17.64 | 16.83 | 17.15 | -2.67% | 15,321 | 26,212,042 |
2024-07-03 | 17.98 | 18.01 | 17.51 | 17.62 | -2% | 12,240 | 21,602,076 |
2024-07-02 | 17.74 | 18.19 | 17.74 | 17.98 | +1.47% | 11,478 | 20,597,621 |
2024-07-01 | 18.13 | 18.28 | 17.21 | 17.72 | -2.48% | 29,928 | 52,952,370 |
2024-06-28 | 17.9 | 18.57 | 17.57 | 18.17 | +1.74% | 24,090 | 44,085,226 |
2024-06-27 | 17.49 | 18.3 | 17.38 | 17.86 | +1.02% | 32,931 | 59,124,929 |
2024-06-26 | 16.78 | 17.76 | 16.5 | 17.68 | +5.36% | 19,155 | 33,095,442 |
2024-06-25 | 16.73 | 17.05 | 16.45 | 16.78 | -0.18% | 14,945 | 24,984,226 |
2024-06-24 | 17.75 | 17.92 | 16.72 | 16.81 | -5.98% | 19,527 | 33,723,137 |
2024-06-21 | 17.48 | 18.29 | 17.18 | 17.88 | +1.82% | 20,412 | 36,308,201 |
2024-06-20 | 17.7 | 18.19 | 17.41 | 17.56 | -0.96% | 26,016 | 46,263,038 |
2024-06-19 | 18.09 | 18.12 | 17.53 | 17.73 | -1.99% | 23,693 | 42,053,281 |
2024-06-18 | 18.27 | 18.56 | 17.77 | 18.09 | -2.22% | 39,678 | 71,722,448 |
2024-06-17 | 17.57 | 19.11 | 17.11 | 18.5 | +5.11% | 65,665 | 120,495,937 |
2024-06-14 | 17.33 | 17.71 | 17 | 17.6 | +2.5% | 27,573 | 48,101,613 |
2024-06-13 | 17.08 | 17.75 | 17 | 17.17 | +1.9% | 34,586 | 60,082,412 |
2024-06-12 | 16.55 | 17.78 | 16.55 | 16.85 | +4.14% | 34,714 | 59,385,038 |
2024-06-11 | 15.71 | 16.2 | 15.3 | 16.18 | +1.89% | 17,517 | 27,678,989 |
2024-06-07 | 15.7 | 16.11 | 15.37 | 15.88 | +1.15% | 14,799 | 23,336,737 |
2024-06-06 | 16 | 16.49 | 15.3 | 15.7 | -2.18% | 26,312 | 41,390,805 |
2024-06-05 | 16.58 | 16.58 | 15.9 | 16.05 | -2.9% | 20,818 | 33,735,457 |
2024-06-04 | 17.19 | 17.19 | 16.26 | 16.53 | -3.62% | 28,341 | 46,799,065 |
2024-06-03 | 17.52 | 18.13 | 16.83 | 17.15 | -2.72% | 29,292 | 50,826,029 |
2024-05-31 | 17.03 | 18.23 | 16.96 | 17.63 | +4.01% | 43,705 | 78,047,404 |
2024-05-30 | 16.86 | 17.46 | 16.5 | 16.95 | -1.57% | 27,354 | 46,814,640 |
2024-05-29 | 16.58 | 17.39 | 16.3 | 17.22 | +5.64% | 28,967 | 49,449,996 |
2024-05-28 | 16.66 | 16.94 | 16.24 | 16.3 | -2.16% | 11,574 | 19,160,554 |
2024-05-27 | 16.71 | 16.85 | 16.1 | 16.66 | -1.19% | 15,248 | 25,022,675 |
2024-05-24 | 16.85 | 17.05 | 16.39 | 16.86 | 0% | 19,875 | 33,310,099 |
2024-05-23 | 16.16 | 17.15 | 16.1 | 16.86 | +4.07% | 26,631 | 44,539,102 |
2024-05-22 | 16.29 | 16.36 | 16.01 | 16.2 | +0.5% | 7,472 | 12,078,613 |
2024-05-21 | 16.18 | 16.33 | 15.9 | 16.12 | 0% | 6,288 | 10,162,967 |
2024-05-20 | 15.98 | 16.3 | 15.98 | 16.12 | +1.13% | 9,604 | 15,517,055 |
2024-05-17 | 15.92 | 15.94 | 15.72 | 15.94 | +0.89% | 6,759 | 10,704,371 |
2024-05-16 | 16.18 | 16.4 | 15.63 | 15.8 | -3.25% | 15,144 | 24,031,477 |
2024-05-15 | 16.53 | 16.77 | 16.17 | 16.33 | -1.21% | 7,631 | 12,531,032 |
2024-05-14 | 16.19 | 16.81 | 16.01 | 16.53 | +4.16% | 18,692 | 30,885,182 |
2024-05-13 | 16.14 | 16.48 | 15.77 | 15.87 | -1.73% | 14,054 | 22,652,590 |
2024-05-10 | 16.2 | 16.36 | 16.03 | 16.15 | -0.31% | 8,779 | 14,187,179 |
2024-05-09 | 16 | 16.37 | 15.8 | 16.2 | +0.43% | 13,610 | 22,005,992 |
2024-05-08 | 16.08 | 16.49 | 15.9 | 16.13 | -0.31% | 17,722 | 28,671,282 |
2024-05-07 | 16.56 | 16.64 | 16.08 | 16.18 | -2.76% | 19,851 | 32,246,684 |
2024-05-06 | 15.78 | 16.81 | 15.72 | 16.64 | +6.33% | 40,379 | 66,294,229 |
2024-04-30 | 15.15 | 15.99 | 14.93 | 15.65 | +3.3% | 35,804 | 55,838,713 |
2024-04-29 | 14.69 | 15.18 | 14.67 | 15.15 | +3.55% | 18,546 | 27,746,444 |
2024-04-26 | 14.39 | 14.66 | 14.28 | 14.63 | +2.31% | 18,369 | 26,595,055 |
2024-04-25 | 14.33 | 14.45 | 14.21 | 14.3 | +0.35% | 16,181 | 23,231,856 |
2024-04-24 | 14.34 | 14.43 | 14.13 | 14.25 | +0.07% | 19,314 | 27,521,011 |
2024-04-23 | 14.01 | 14.58 | 14.01 | 14.24 | +0.56% | 19,113 | 27,299,755 |
2024-04-22 | 13.66 | 14.21 | 13.5 | 14.16 | +2.53% | 20,387 | 28,389,656 |
2024-04-19 | 14.1 | 14.39 | 13.63 | 13.81 | -3.43% | 29,108 | 40,663,177 |
2024-04-18 | 13.96 | 14.9 | 13.96 | 14.3 | +9.33% | 58,396 | 83,702,724 |
2024-04-17 | 12.21 | 13.15 | 12.21 | 13.08 | +9.46% | 15,007 | 19,067,230 |
2024-04-16 | 12.7 | 12.78 | 11.92 | 11.95 | -6.27% | 17,972 | 21,795,512 |
2024-04-15 | 12.94 | 13.36 | 12.44 | 12.75 | -3.41% | 15,222 | 19,512,857 |
2024-04-12 | 13.11 | 13.39 | 13.11 | 13.2 | -0.08% | 7,463 | 9,881,065 |
2024-04-11 | 13.26 | 13.5 | 13.18 | 13.21 | -0.53% | 7,794 | 10,402,356 |
2024-04-10 | 13.62 | 13.62 | 13.14 | 13.28 | -2.71% | 10,131 | 13,547,470 |
2024-04-09 | 13.58 | 13.84 | 13.45 | 13.65 | +0.74% | 12,527 | 16,994,756 |
2024-04-08 | 14.15 | 14.23 | 13.5 | 13.55 | -4.04% | 9,847 | 13,554,603 |
2024-04-03 | 14.48 | 14.5 | 14.07 | 14.12 | -2.08% | 10,511 | 14,901,525 |
2024-04-02 | 14.26 | 14.52 | 14.17 | 14.42 | +1.12% | 12,629 | 18,139,570 |
2024-04-01 | 13.97 | 14.28 | 13.92 | 14.26 | +2.66% | 13,020 | 18,412,152 |
2024-03-29 | 13.68 | 13.96 | 13.57 | 13.89 | +1.54% | 10,762 | 14,848,588 |
2024-03-28 | 13.39 | 13.95 | 13.39 | 13.68 | +2.32% | 11,802 | 16,149,559 |
2024-03-27 | 13.79 | 13.88 | 13.34 | 13.37 | -3.4% | 12,420 | 16,827,661 |
2024-03-26 | 14.16 | 14.19 | 13.7 | 13.84 | -1.21% | 12,297 | 17,086,216 |
2024-03-25 | 14.48 | 14.75 | 14 | 14.01 | -3.38% | 16,332 | 23,407,099 |
2024-03-22 | 15.01 | 15.08 | 14.45 | 14.5 | -3.53% | 14,977 | 21,961,091 |
2024-03-21 | 15.37 | 15.38 | 14.89 | 15.03 | -1.25% | 12,045 | 18,167,983 |
2024-03-20 | 14.9 | 15.29 | 14.9 | 15.22 | +0.86% | 13,061 | 19,847,501 |
2024-03-19 | 15.13 | 15.27 | 14.98 | 15.09 | -0.13% | 16,120 | 24,384,043 |
2024-03-18 | 14.79 | 15.15 | 14.61 | 15.11 | +3.07% | 23,316 | 34,741,885 |
2024-03-15 | 14.58 | 14.67 | 14.3 | 14.66 | +0.55% | 13,379 | 19,398,390 |
2024-03-14 | 14.86 | 14.87 | 14.34 | 14.58 | -1.35% | 15,613 | 22,780,443 |
2024-03-13 | 14.82 | 15.06 | 14.69 | 14.78 | +0.54% | 23,364 | 34,751,979 |
2024-03-12 | 14.81 | 14.88 | 14.45 | 14.7 | -0.47% | 23,839 | 34,861,070 |
2024-03-11 | 14.7 | 14.91 | 14.51 | 14.77 | +0.41% | 22,405 | 33,020,425 |
2024-03-08 | 14.63 | 14.92 | 14.42 | 14.71 | +0.96% | 14,151 | 20,738,610 |
2024-03-07 | 14.98 | 15.13 | 14.54 | 14.57 | -3.45% | 25,061 | 37,076,039 |
2024-03-06 | 14.93 | 15.19 | 14.3 | 15.09 | -0.98% | 37,464 | 55,288,865 |
2024-03-05 | 15.2 | 15.99 | 14.89 | 15.24 | -0.52% | 52,643 | 80,612,598 |
2024-03-04 | 14.12 | 16.4 | 13.98 | 15.32 | +8.73% | 56,489 | 85,616,008 |
2024-03-01 | 13.86 | 14.2 | 13.73 | 14.09 | +1.59% | 15,711 | 22,038,123 |
2024-02-29 | 13.33 | 13.89 | 13.25 | 13.87 | +3.28% | 18,019 | 24,604,779 |
2024-02-28 | 14.48 | 14.81 | 13.3 | 13.43 | -7.44% | 28,864 | 40,643,982 |
2024-02-27 | 14.11 | 14.51 | 13.98 | 14.51 | +2.69% | 18,802 | 26,780,974 |
2024-02-26 | 14.36 | 14.59 | 14.03 | 14.13 | -1.6% | 37,480 | 53,585,160 |
2024-02-23 | 13.85 | 14.4 | 13.85 | 14.36 | +3.68% | 14,916 | 21,074,451 |
2024-02-22 | 13.53 | 13.89 | 13.53 | 13.85 | +1.76% | 12,897 | 17,753,879 |
2024-02-21 | 13.51 | 14.25 | 13.51 | 13.61 | -1.59% | 15,274 | 21,240,596 |
2024-02-20 | 13.17 | 13.96 | 13.03 | 13.83 | +2.67% | 23,172 | 31,477,062 |
2024-02-19 | 13.48 | 13.99 | 13.25 | 13.47 | +1.2% | 30,418 | 41,228,833 |
2024-02-08 | 10.78 | 13.31 | 10.78 | 13.31 | +20.02% | 39,605 | 48,097,351 |
2024-02-07 | 11 | 11.44 | 10.5 | 11.09 | -0.98% | 34,055 | 37,671,288 |
2024-02-06 | 11 | 11.5 | 9.84 | 11.2 | +1.82% | 42,247 | 44,925,843 |
2024-02-05 | 11.75 | 11.76 | 9.96 | 11 | -5.9% | 44,496 | 47,394,317 |
2024-02-02 | 12.78 | 12.96 | 11 | 11.69 | -8.46% | 48,317 | 57,132,825 |
2024-02-01 | 13.1 | 13.35 | 12.58 | 12.77 | -2.74% | 25,468 | 32,745,602 |
2024-01-31 | 13.99 | 14.19 | 13.04 | 13.13 | -5.61% | 21,551 | 28,775,648 |
2024-01-30 | 14.51 | 14.8 | 13.89 | 13.91 | -4.4% | 11,560 | 16,442,304 |
2024-01-29 | 14.8 | 15.01 | 14.48 | 14.55 | -1.69% | 17,756 | 26,067,520 |
2024-01-26 | 14.93 | 15.12 | 14.7 | 14.8 | -0.34% | 9,842 | 14,658,148 |
2024-01-25 | 14.33 | 14.92 | 14.29 | 14.85 | +3.63% | 16,710 | 24,498,594 |
2024-01-24 | 14.38 | 14.82 | 13.81 | 14.33 | -0.62% | 13,887 | 19,763,755 |
2024-01-23 | 14.35 | 14.6 | 14.13 | 14.42 | -0.55% | 13,573 | 19,580,410 |
2024-01-22 | 15.4 | 15.6 | 14.3 | 14.5 | -7.58% | 12,456 | 18,601,940 |
2024-01-19 | 15.9 | 16.24 | 15.55 | 15.69 | -2.49% | 10,577 | 16,690,548 |
2024-01-18 | 16.23 | 16.4 | 15.46 | 16.09 | -0.98% | 10,791 | 17,092,244 |
2024-01-17 | 16.65 | 16.69 | 16.22 | 16.25 | -2.29% | 6,216 | 10,237,317 |
2024-01-16 | 16.8 | 16.82 | 16.45 | 16.63 | -0.78% | 8,241 | 13,664,828 |
2024-01-15 | 16.68 | 16.97 | 16.6 | 16.76 | -0.53% | 6,325 | 10,621,548 |
2024-01-12 | 17.07 | 17.25 | 16.81 | 16.85 | -1.58% | 9,756 | 16,582,262 |
2024-01-11 | 16.71 | 17.16 | 16.65 | 17.12 | +2.51% | 8,618 | 14,594,786 |
2024-01-10 | 17.24 | 17.24 | 16.52 | 16.7 | -2% | 10,355 | 17,348,021 |
2024-01-09 | 17.05 | 17.32 | 17 | 17.04 | -0.06% | 9,453 | 16,180,381 |
2024-01-08 | 17.33 | 17.48 | 17.01 | 17.05 | -2.57% | 8,736 | 15,007,560 |
2024-01-05 | 18.01 | 18.1 | 17.4 | 17.5 | -2.45% | 6,857 | 12,149,108 |
2024-01-04 | 18.13 | 18.13 | 17.81 | 17.94 | -0.77% | 7,513 | 13,455,702 |
2024-01-03 | 18.19 | 18.29 | 17.88 | 18.08 | -0.77% | 8,928 | 16,127,234 |
2024-01-02 | 18.27 | 18.39 | 18.07 | 18.22 | +0.05% | 11,905 | 21,711,683 |
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: