股票概览
16.33
-1.86%
-0.31
16.66
开盘价
16.78
最高价
16.29
最低价
19,079
成交量
数据更新至: 2024-12-31
技术指标
16.54
MA5 (5日均线)
16.68
MA10 (10日均线)
16.74
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 | 16.66 | 16.78 | 16.29 | 16.33 | -1.86% | 19,079 | 31,539,718 |
| 2024-12-30 | 16.88 | 16.9 | 16.58 | 16.64 | -0.78% | 14,901 | 24,955,389 |
| 2024-12-27 | 16.59 | 16.92 | 16.52 | 16.77 | +1.08% | 17,251 | 28,927,321 |
| 2024-12-26 | 16.4 | 16.79 | 16.33 | 16.59 | +1.22% | 20,799 | 34,567,128 |
| 2024-12-25 | 16.79 | 16.79 | 16.28 | 16.39 | -2.27% | 25,075 | 41,241,576 |
| 2024-12-24 | 16.75 | 16.97 | 16.62 | 16.77 | +0.96% | 20,217 | 33,901,664 |
| 2024-12-23 | 17.03 | 17.1 | 16.54 | 16.61 | -2.47% | 25,712 | 43,174,111 |
| 2024-12-20 | 16.81 | 17.18 | 16.81 | 17.03 | +0.59% | 26,021 | 44,263,306 |
| 2024-12-19 | 16.65 | 17.04 | 16.52 | 16.93 | +1.07% | 19,512 | 32,863,252 |
| 2024-12-18 | 16.6 | 16.82 | 16.43 | 16.75 | +1.58% | 17,884 | 29,825,503 |
| 2024-12-17 | 16.91 | 16.95 | 16.39 | 16.49 | -2.08% | 20,545 | 34,281,917 |
| 2024-12-16 | 16.83 | 17.1 | 16.73 | 16.84 | +0.06% | 18,946 | 32,044,228 |
| 2024-12-13 | 17.27 | 17.27 | 16.81 | 16.83 | -1.92% | 24,187 | 41,124,502 |
| 2024-12-12 | 17 | 17.25 | 16.91 | 17.16 | +1.18% | 32,598 | 55,864,954 |
| 2024-12-11 | 16.74 | 16.98 | 16.73 | 16.96 | +1.44% | 24,130 | 40,765,560 |
| 2024-12-10 | 17.18 | 17.27 | 16.66 | 16.72 | -0.18% | 35,178 | 59,475,087 |
| 2024-12-09 | 16.76 | 16.86 | 16.61 | 16.75 | -0.06% | 16,697 | 27,983,213 |
| 2024-12-06 | 16.84 | 16.86 | 16.64 | 16.76 | 0% | 24,733 | 41,433,652 |
| 2024-12-05 | 16.58 | 16.79 | 16.55 | 16.76 | +0.66% | 13,199 | 22,044,141 |
| 2024-12-04 | 16.88 | 16.89 | 16.47 | 16.65 | -1.48% | 19,874 | 33,179,495 |
| 2024-12-03 | 16.96 | 17 | 16.76 | 16.9 | -0.41% | 19,128 | 32,302,012 |
| 2024-12-02 | 16.69 | 16.97 | 16.68 | 16.97 | +1.68% | 22,751 | 38,291,902 |
| 2024-11-29 | 16.48 | 16.83 | 16.4 | 16.69 | +1.27% | 17,714 | 29,510,693 |
| 2024-11-28 | 16.53 | 16.67 | 16.41 | 16.48 | -0.18% | 16,612 | 27,502,467 |
| 2024-11-27 | 16.3 | 16.51 | 15.92 | 16.51 | +1.23% | 22,822 | 37,012,219 |
| 2024-11-26 | 16.6 | 16.69 | 16.26 | 16.31 | -1.15% | 13,346 | 21,975,752 |
| 2024-11-25 | 16.5 | 16.54 | 16.27 | 16.5 | +0.49% | 15,919 | 26,096,748 |
| 2024-11-22 | 17.05 | 17.11 | 16.38 | 16.42 | -4.48% | 22,957 | 38,488,893 |
| 2024-11-21 | 17.15 | 17.38 | 17.03 | 17.19 | -0.58% | 23,387 | 40,157,675 |
| 2024-11-20 | 17.04 | 17.43 | 16.98 | 17.29 | +1.23% | 26,870 | 46,264,893 |
| 2024-11-19 | 16.89 | 17.15 | 16.72 | 17.08 | +2.15% | 23,971 | 40,636,501 |
| 2024-11-18 | 17.2 | 17.2 | 16.58 | 16.72 | -2.28% | 25,834 | 43,489,815 |
| 2024-11-15 | 17.41 | 17.68 | 17.05 | 17.11 | -2.23% | 27,635 | 48,019,262 |
| 2024-11-14 | 18.09 | 18.32 | 17.49 | 17.5 | -2.78% | 38,848 | 69,415,463 |
| 2024-11-13 | 18.06 | 18.17 | 17.68 | 18 | +0.22% | 28,873 | 51,778,384 |
| 2024-11-12 | 18.39 | 18.5 | 17.79 | 17.96 | -2.02% | 53,084 | 96,066,880 |
| 2024-11-11 | 17.46 | 18.65 | 17.41 | 18.33 | +4.8% | 64,434 | 116,603,387 |
| 2024-11-08 | 17.47 | 17.87 | 17.4 | 17.49 | +0.98% | 48,288 | 85,091,224 |
| 2024-11-07 | 17 | 17.35 | 16.78 | 17.32 | +1.88% | 37,722 | 64,718,675 |
| 2024-11-06 | 17.2 | 17.29 | 16.8 | 17 | -0.99% | 45,652 | 77,939,795 |
| 2024-11-05 | 16.8 | 17.18 | 16.77 | 17.17 | +2.32% | 45,044 | 76,584,918 |
| 2024-11-04 | 16.58 | 16.94 | 16.5 | 16.78 | +1.02% | 26,834 | 44,973,856 |
| 2024-11-01 | 17.22 | 17.29 | 16.55 | 16.61 | -3.49% | 38,651 | 64,911,389 |
| 2024-10-31 | 17.14 | 17.5 | 17 | 17.21 | +0.94% | 40,186 | 69,424,550 |
| 2024-10-30 | 17.7 | 17.74 | 16.8 | 17.05 | -4.7% | 55,390 | 95,644,395 |
| 2024-10-29 | 17.98 | 18.02 | 17.68 | 17.89 | 0% | 34,083 | 60,810,267 |
| 2024-10-28 | 17.92 | 18.02 | 17.77 | 17.89 | -0.22% | 34,222 | 61,197,129 |
| 2024-10-25 | 17.71 | 18.01 | 17.68 | 17.93 | +1.24% | 31,568 | 56,335,513 |
| 2024-10-24 | 17.71 | 17.99 | 17.57 | 17.71 | -1.72% | 27,511 | 48,764,285 |
| 2024-10-23 | 18 | 18.43 | 17.78 | 18.02 | -0.88% | 44,621 | 80,802,535 |
| 2024-10-22 | 17.62 | 18.3 | 17.45 | 18.18 | +2.42% | 54,199 | 97,466,273 |
| 2024-10-21 | 17.51 | 17.85 | 17.36 | 17.75 | +1.84% | 56,758 | 99,752,482 |
| 2024-10-18 | 16.89 | 17.64 | 16.82 | 17.43 | +2.53% | 46,168 | 80,188,325 |
| 2024-10-17 | 17.17 | 17.36 | 16.9 | 17 | -0.7% | 24,605 | 41,997,028 |
| 2024-10-16 | 16.43 | 17.59 | 16.32 | 17.12 | +3.19% | 39,052 | 66,803,216 |
| 2024-10-15 | 16.83 | 17.3 | 16.55 | 16.59 | -1.37% | 38,492 | 65,145,289 |
| 2024-10-14 | 16.9 | 16.93 | 16.46 | 16.82 | +0.96% | 33,548 | 56,030,967 |
| 2024-10-11 | 17.82 | 17.82 | 16.5 | 16.66 | -5.98% | 46,125 | 78,045,134 |
| 2024-10-10 | 17.55 | 18.27 | 17.2 | 17.72 | +3.02% | 49,713 | 88,330,205 |
| 2024-10-09 | 18.5 | 18.79 | 17.2 | 17.2 | -9.76% | 70,563 | 127,291,449 |
| 2024-10-08 | 20.73 | 20.87 | 17.77 | 19.06 | +7.93% | 136,075 | 260,370,448 |
| 2024-09-30 | 16.57 | 17.88 | 16.23 | 17.66 | +11% | 111,590 | 190,977,247 |
| 2024-09-27 | 15.39 | 16.1 | 15.31 | 15.91 | +3.92% | 33,996 | 53,335,581 |
| 2024-09-26 | 14.95 | 15.33 | 14.84 | 15.31 | +2.48% | 30,739 | 46,517,323 |
| 2024-09-25 | 15.1 | 15.31 | 14.92 | 14.94 | -0.2% | 29,613 | 44,723,643 |
| 2024-09-24 | 14.72 | 15 | 14.52 | 14.97 | +2.11% | 25,405 | 37,572,990 |
| 2024-09-23 | 14.65 | 14.83 | 14.56 | 14.66 | -0.34% | 12,000 | 17,640,047 |
| 2024-09-20 | 14.7 | 14.96 | 14.54 | 14.71 | +0.48% | 29,156 | 43,090,638 |
| 2024-09-19 | 14.3 | 14.75 | 14.23 | 14.64 | +2.66% | 26,601 | 38,800,895 |
| 2024-09-18 | 14.2 | 14.34 | 13.96 | 14.26 | +0.42% | 8,297 | 11,737,013 |
| 2024-09-13 | 14.39 | 14.47 | 14.11 | 14.2 | -1.11% | 10,030 | 14,323,221 |
| 2024-09-12 | 14.21 | 14.5 | 14.2 | 14.36 | +1.06% | 11,477 | 16,539,816 |
| 2024-09-11 | 14.25 | 14.46 | 14.08 | 14.21 | +0.14% | 5,324 | 7,598,702 |
| 2024-09-10 | 14.12 | 14.26 | 13.98 | 14.19 | +0.57% | 5,662 | 7,987,066 |
| 2024-09-09 | 13.95 | 14.11 | 13.85 | 14.11 | +1.15% | 5,416 | 7,583,346 |
| 2024-09-06 | 14.29 | 14.29 | 13.94 | 13.95 | -2.31% | 8,196 | 11,546,103 |
| 2024-09-05 | 14.31 | 14.38 | 14.19 | 14.28 | +0.21% | 6,319 | 9,021,591 |
| 2024-09-04 | 14.19 | 14.44 | 14.02 | 14.25 | +0.14% | 8,821 | 12,494,117 |
| 2024-09-03 | 14.15 | 14.34 | 14.13 | 14.23 | +0.57% | 7,640 | 10,870,929 |
| 2024-09-02 | 14.35 | 14.55 | 14.15 | 14.15 | -2.08% | 8,356 | 11,976,818 |
| 2024-08-30 | 14.26 | 14.59 | 14.17 | 14.45 | +1.4% | 13,125 | 18,985,885 |
| 2024-08-29 | 14.02 | 14.33 | 13.9 | 14.25 | +2% | 9,011 | 12,772,019 |
| 2024-08-28 | 13.94 | 14.07 | 13.85 | 13.97 | +0.79% | 6,221 | 8,693,594 |
| 2024-08-27 | 14 | 14.18 | 13.82 | 13.86 | -0.72% | 3,375 | 4,694,409 |
| 2024-08-26 | 13.85 | 14.13 | 13.85 | 13.96 | +0.65% | 4,654 | 6,519,572 |
| 2024-08-23 | 14 | 14.08 | 13.8 | 13.87 | -0.93% | 7,266 | 10,093,150 |
| 2024-08-22 | 14.33 | 14.33 | 14 | 14 | -2.17% | 12,152 | 17,157,037 |
| 2024-08-21 | 14.29 | 14.37 | 14.18 | 14.31 | +0.07% | 3,877 | 5,531,551 |
| 2024-08-20 | 14.46 | 14.46 | 14.25 | 14.3 | -0.56% | 7,080 | 10,129,234 |
| 2024-08-19 | 14.33 | 14.46 | 14.3 | 14.38 | +0.28% | 4,276 | 6,148,661 |
| 2024-08-16 | 14.51 | 14.53 | 14.26 | 14.34 | -1.51% | 9,110 | 13,123,965 |
| 2024-08-15 | 14.47 | 14.63 | 14.39 | 14.56 | +0.62% | 8,128 | 11,788,884 |
| 2024-08-14 | 14.51 | 14.57 | 14.42 | 14.47 | -0.55% | 4,102 | 5,943,060 |
| 2024-08-13 | 14.63 | 14.63 | 14.39 | 14.55 | +0.41% | 5,679 | 8,226,193 |
| 2024-08-12 | 14.68 | 14.68 | 14.42 | 14.49 | +0.98% | 14,908 | 21,700,069 |
| 2024-08-09 | 14.38 | 14.52 | 14.34 | 14.35 | -0.21% | 5,248 | 7,566,925 |
| 2024-08-08 | 14.57 | 14.57 | 14.27 | 14.38 | -1.24% | 5,961 | 8,571,538 |
| 2024-08-07 | 14.44 | 14.7 | 14.38 | 14.56 | +0.97% | 11,964 | 17,428,706 |
| 2024-08-06 | 14.25 | 14.47 | 14.25 | 14.42 | +1.34% | 5,870 | 8,424,097 |
| 2024-08-05 | 14.4 | 14.63 | 14.22 | 14.23 | -2.33% | 10,507 | 15,121,989 |
| 2024-08-02 | 14.65 | 14.7 | 14.51 | 14.57 | -1.22% | 8,795 | 12,857,425 |
| 2024-08-01 | 14.89 | 14.95 | 14.73 | 14.75 | -0.74% | 13,257 | 19,620,149 |
| 2024-07-31 | 14.55 | 14.88 | 14.41 | 14.86 | +2.34% | 15,060 | 22,220,208 |
| 2024-07-30 | 14.43 | 14.61 | 14.35 | 14.52 | +0.41% | 9,620 | 13,969,647 |
| 2024-07-29 | 14.5 | 14.53 | 14.35 | 14.46 | 0% | 9,370 | 13,500,253 |
| 2024-07-26 | 14.32 | 14.51 | 14.2 | 14.46 | +1.12% | 7,315 | 10,565,352 |
| 2024-07-25 | 14.24 | 14.46 | 14.12 | 14.3 | +0.14% | 11,103 | 15,846,264 |
| 2024-07-24 | 14.4 | 14.47 | 14.23 | 14.28 | -0.9% | 8,531 | 12,221,239 |
| 2024-07-23 | 14.7 | 14.81 | 14.4 | 14.41 | -2.24% | 13,567 | 19,797,304 |
| 2024-07-22 | 14.77 | 14.79 | 14.63 | 14.74 | +0.2% | 8,299 | 12,226,521 |
| 2024-07-19 | 14.66 | 14.81 | 14.55 | 14.71 | +0.2% | 9,671 | 14,225,332 |
| 2024-07-18 | 14.69 | 14.71 | 14.42 | 14.68 | +0.75% | 10,418 | 15,185,266 |
| 2024-07-17 | 14.65 | 14.76 | 14.5 | 14.57 | -1.29% | 11,305 | 16,484,733 |
| 2024-07-16 | 14.82 | 14.82 | 14.55 | 14.76 | +0.07% | 10,291 | 15,089,966 |
| 2024-07-15 | 15.15 | 15.15 | 14.73 | 14.75 | -2.38% | 11,815 | 17,511,506 |
| 2024-07-12 | 15.23 | 15.27 | 15.01 | 15.11 | -0.53% | 10,637 | 16,050,887 |
| 2024-07-11 | 15.2 | 15.3 | 15.1 | 15.19 | +1.54% | 16,267 | 24,730,233 |
| 2024-07-10 | 15 | 15.19 | 14.89 | 14.96 | -0.6% | 16,769 | 25,203,468 |
| 2024-07-09 | 14.6 | 15.15 | 14.5 | 15.05 | +3.08% | 16,758 | 24,909,493 |
| 2024-07-08 | 15 | 15.01 | 14.56 | 14.6 | -2.67% | 14,504 | 21,395,410 |
| 2024-07-05 | 14.92 | 15.16 | 14.78 | 15 | +1.01% | 12,497 | 18,695,937 |
| 2024-07-04 | 15.26 | 15.34 | 14.81 | 14.85 | -2.69% | 18,795 | 28,298,626 |
| 2024-07-03 | 15.91 | 15.92 | 15.11 | 15.26 | -3.72% | 33,383 | 51,428,902 |
| 2024-07-02 | 15.98 | 16.16 | 15.76 | 15.85 | -1.49% | 21,439 | 34,121,618 |
| 2024-07-01 | 16.09 | 16.22 | 15.82 | 16.09 | -0.06% | 25,067 | 40,091,652 |
| 2024-06-28 | 15.47 | 16.3 | 15.47 | 16.1 | +3.21% | 37,245 | 59,736,566 |
| 2024-06-27 | 15.8 | 15.87 | 15.55 | 15.6 | -1.7% | 15,130 | 23,743,420 |
| 2024-06-26 | 15.44 | 15.89 | 15.35 | 15.87 | +2.78% | 20,522 | 32,247,367 |
| 2024-06-25 | 15.68 | 15.68 | 15.34 | 15.44 | -1.03% | 20,223 | 31,327,591 |
| 2024-06-24 | 16.18 | 16.36 | 15.5 | 15.6 | -3.58% | 38,413 | 61,006,139 |
| 2024-06-21 | 16.05 | 16.48 | 15.95 | 16.18 | 0% | 34,401 | 55,694,232 |
| 2024-06-20 | 15.91 | 16.47 | 15.91 | 16.18 | +1.06% | 48,758 | 79,341,932 |
| 2024-06-19 | 16.23 | 16.28 | 16 | 16.01 | -1.29% | 28,534 | 45,900,925 |
| 2024-06-18 | 16.13 | 16.28 | 15.88 | 16.22 | +0.5% | 44,280 | 71,293,937 |
| 2024-06-17 | 15.85 | 16.38 | 15.79 | 16.14 | +1.32% | 61,648 | 99,209,362 |
| 2024-06-14 | 15.66 | 16.59 | 15.66 | 15.93 | +0.25% | 77,042 | 124,844,727 |
| 2024-06-13 | 14.99 | 16.05 | 14.99 | 15.89 | +5.65% | 60,366 | 94,520,744 |
| 2024-06-12 | 15 | 15.14 | 14.96 | 15.04 | +0.13% | 10,826 | 16,298,886 |
| 2024-06-11 | 14.96 | 15.24 | 14.78 | 15.02 | 0% | 12,791 | 19,105,514 |
| 2024-06-07 | 14.93 | 15.17 | 14.86 | 15.02 | +0.81% | 17,292 | 25,984,464 |
| 2024-06-06 | 15.28 | 15.39 | 14.6 | 14.9 | -2.99% | 38,397 | 57,474,772 |
| 2024-06-05 | 15.92 | 16.08 | 15.36 | 15.36 | -3.46% | 31,798 | 50,038,102 |
| 2024-06-04 | 15.65 | 15.93 | 15.33 | 15.91 | +2.45% | 29,154 | 45,688,347 |
| 2024-06-03 | 15.6 | 15.74 | 15.41 | 15.53 | -0.64% | 15,923 | 24,711,114 |
| 2024-05-31 | 15.6 | 15.75 | 15.48 | 15.63 | -0.95% | 18,474 | 28,855,902 |
| 2024-05-30 | 15.88 | 15.99 | 15.73 | 15.78 | -1.25% | 23,037 | 36,430,202 |
| 2024-05-29 | 16 | 16.18 | 15.9 | 15.98 | -1.54% | 29,926 | 47,938,848 |
| 2024-05-28 | 15.94 | 16.38 | 15.89 | 16.23 | +1.31% | 47,880 | 77,607,794 |
| 2024-05-27 | 15.6 | 16.28 | 15.45 | 16.02 | +3.22% | 45,993 | 73,504,883 |
| 2024-05-24 | 15.45 | 15.95 | 15.41 | 15.52 | -0.13% | 21,314 | 33,450,865 |
| 2024-05-23 | 15.93 | 15.96 | 15.52 | 15.54 | -1.83% | 20,939 | 32,855,790 |
| 2024-05-22 | 15.78 | 15.94 | 15.71 | 15.83 | +0.19% | 12,641 | 20,009,587 |
| 2024-05-21 | 16.09 | 16.09 | 15.75 | 15.8 | -2.11% | 22,219 | 35,269,873 |
| 2024-05-20 | 15.77 | 16.2 | 15.7 | 16.14 | +2.54% | 43,389 | 69,308,261 |
| 2024-05-17 | 15.68 | 15.77 | 15.57 | 15.74 | +0.9% | 19,870 | 31,125,882 |
| 2024-05-16 | 15.62 | 15.81 | 15.47 | 15.6 | 0% | 20,410 | 31,958,375 |
| 2024-05-15 | 15.83 | 15.94 | 15.56 | 15.6 | -1.83% | 28,239 | 44,531,612 |
| 2024-05-14 | 15.93 | 16.12 | 15.85 | 15.89 | -1.12% | 28,713 | 45,775,189 |
| 2024-05-13 | 16.12 | 16.46 | 15.82 | 16.07 | -0.8% | 48,180 | 77,474,322 |
| 2024-05-10 | 15.99 | 16.49 | 15.85 | 16.2 | +1.5% | 54,459 | 88,428,121 |
| 2024-05-09 | 15.81 | 16.01 | 15.72 | 15.96 | +0.76% | 23,402 | 37,179,911 |
| 2024-05-08 | 15.83 | 16.25 | 15.74 | 15.84 | +0.19% | 42,414 | 67,947,989 |
| 2024-05-07 | 15.81 | 15.98 | 15.71 | 15.81 | +0.25% | 21,894 | 34,652,359 |
| 2024-05-06 | 15.8 | 15.87 | 15.67 | 15.77 | +1.28% | 34,640 | 54,644,526 |
| 2024-04-30 | 15.83 | 15.9 | 15.51 | 15.57 | -0.06% | 37,655 | 58,844,217 |
| 2024-04-29 | 15.32 | 15.61 | 15.32 | 15.58 | +1.83% | 31,603 | 48,926,888 |
| 2024-04-26 | 15.11 | 15.35 | 15.06 | 15.3 | +0.46% | 29,143 | 44,421,814 |
| 2024-04-25 | 15.2 | 15.3 | 15.1 | 15.23 | -0.07% | 17,370 | 26,418,747 |
| 2024-04-24 | 15.18 | 15.25 | 15.01 | 15.24 | +1.06% | 17,849 | 27,033,224 |
| 2024-04-23 | 15.14 | 15.37 | 15 | 15.08 | -0.98% | 19,848 | 30,031,120 |
| 2024-04-22 | 15.27 | 15.8 | 15.22 | 15.23 | -1.36% | 24,689 | 38,042,587 |
| 2024-04-19 | 15.54 | 15.73 | 15.18 | 15.44 | -1.78% | 40,412 | 62,309,448 |
| 2024-04-18 | 15.35 | 16.06 | 15.35 | 15.72 | +1.42% | 47,139 | 73,756,696 |
| 2024-04-17 | 14.91 | 15.5 | 14.91 | 15.5 | +4.17% | 42,615 | 65,359,256 |
| 2024-04-16 | 15.2 | 15.24 | 14.63 | 14.88 | -3.06% | 35,904 | 53,541,077 |
| 2024-04-15 | 14.9 | 15.77 | 14.9 | 15.35 | +2.13% | 60,018 | 92,152,449 |
| 2024-04-12 | 15.09 | 15.3 | 15 | 15.03 | -0.4% | 41,305 | 62,364,740 |
| 2024-04-11 | 14.57 | 15.45 | 14.52 | 15.09 | +3.21% | 53,372 | 80,684,560 |
| 2024-04-10 | 14.73 | 14.75 | 14.4 | 14.62 | -0.81% | 14,570 | 21,221,804 |
| 2024-04-09 | 14.59 | 14.75 | 14.48 | 14.74 | +1.8% | 9,733 | 14,249,517 |
| 2024-04-08 | 14.6 | 14.75 | 14.47 | 14.48 | -1.16% | 14,835 | 21,648,565 |
| 2024-04-03 | 14.71 | 14.73 | 14.47 | 14.65 | -0.14% | 14,096 | 20,609,515 |
| 2024-04-02 | 14.89 | 14.89 | 14.57 | 14.67 | -1.08% | 17,665 | 25,979,601 |
| 2024-04-01 | 14.89 | 15.02 | 14.77 | 14.83 | +0.2% | 26,450 | 39,263,347 |
| 2024-03-29 | 14.4 | 14.82 | 14.38 | 14.8 | +2.78% | 23,196 | 33,956,011 |
| 2024-03-28 | 14.2 | 14.55 | 14.1 | 14.4 | +2.56% | 27,783 | 39,990,959 |
| 2024-03-27 | 15.18 | 15.22 | 14.04 | 14.04 | -6.71% | 44,071 | 64,050,560 |
| 2024-03-26 | 15.45 | 15.63 | 14.9 | 15.05 | -2.59% | 27,907 | 42,351,044 |
| 2024-03-25 | 15.88 | 15.88 | 15.45 | 15.45 | -2.77% | 29,747 | 46,422,376 |
| 2024-03-22 | 15.99 | 15.99 | 15.62 | 15.89 | -0.69% | 20,760 | 32,779,458 |
| 2024-03-21 | 16.04 | 16.07 | 15.87 | 16 | -0.06% | 22,032 | 35,099,454 |
| 2024-03-20 | 16.03 | 16.03 | 15.88 | 16.01 | 0% | 26,015 | 41,492,674 |
| 2024-03-19 | 16.18 | 16.32 | 15.91 | 16.01 | -1.05% | 29,345 | 47,096,839 |
| 2024-03-18 | 15.94 | 16.21 | 15.87 | 16.18 | +2.15% | 25,930 | 41,664,623 |
| 2024-03-15 | 15.6 | 15.85 | 15.6 | 15.84 | +0.89% | 12,908 | 20,315,707 |
| 2024-03-14 | 15.88 | 16.05 | 15.45 | 15.7 | -1.32% | 22,631 | 35,686,764 |
| 2024-03-13 | 15.7 | 16.22 | 15.67 | 15.91 | +1.66% | 33,198 | 52,847,813 |
| 2024-03-12 | 15.63 | 15.69 | 15.35 | 15.65 | +0.32% | 16,045 | 24,994,275 |
| 2024-03-11 | 15.18 | 15.68 | 15.16 | 15.6 | +2.9% | 20,418 | 31,541,273 |
| 2024-03-08 | 14.93 | 15.17 | 14.93 | 15.16 | +0.93% | 11,169 | 16,819,867 |
| 2024-03-07 | 15.32 | 15.5 | 15.02 | 15.02 | -1.96% | 22,143 | 33,819,523 |
| 2024-03-06 | 15.19 | 15.5 | 15.09 | 15.32 | +0.99% | 18,509 | 28,335,044 |
| 2024-03-05 | 15.55 | 15.65 | 15.16 | 15.17 | -3.07% | 18,027 | 27,629,540 |
| 2024-03-04 | 15.58 | 15.88 | 15.44 | 15.65 | +1.23% | 27,289 | 42,737,700 |
| 2024-03-01 | 15.31 | 15.53 | 15.26 | 15.46 | +1.18% | 17,835 | 27,451,837 |
| 2024-02-29 | 14.77 | 15.28 | 14.68 | 15.28 | +3.03% | 18,654 | 28,091,999 |
| 2024-02-28 | 15.6 | 15.8 | 14.77 | 14.83 | -4.81% | 30,293 | 46,333,539 |
| 2024-02-27 | 15.29 | 15.6 | 15.23 | 15.58 | +1.83% | 19,918 | 30,740,915 |
| 2024-02-26 | 15.35 | 15.58 | 15.21 | 15.3 | +0.66% | 22,955 | 35,330,191 |
| 2024-02-23 | 15.11 | 15.26 | 15 | 15.2 | +0.6% | 19,181 | 29,032,163 |
| 2024-02-22 | 14.95 | 15.11 | 14.83 | 15.11 | +1.21% | 16,288 | 24,435,809 |
| 2024-02-21 | 14.7 | 15.22 | 14.54 | 14.93 | +0.95% | 21,868 | 32,762,128 |
| 2024-02-20 | 14.72 | 14.82 | 14.57 | 14.79 | -0.54% | 13,327 | 19,580,854 |
| 2024-02-19 | 14.86 | 15 | 14.6 | 14.87 | +0.81% | 19,666 | 29,141,836 |
| 2024-02-08 | 13.96 | 14.78 | 13.96 | 14.75 | +5.66% | 23,070 | 33,450,730 |
| 2024-02-07 | 14.22 | 14.48 | 13.77 | 13.96 | -1.69% | 17,189 | 24,350,798 |
| 2024-02-06 | 13.22 | 14.51 | 13.07 | 14.2 | +5.34% | 17,813 | 24,639,055 |
| 2024-02-05 | 13.8 | 14.13 | 13.02 | 13.48 | -4.6% | 19,182 | 25,957,708 |
| 2024-02-02 | 14.75 | 14.95 | 13.6 | 14.13 | -3.88% | 27,880 | 39,803,859 |
| 2024-02-01 | 14.76 | 15.12 | 14.52 | 14.7 | -0.41% | 15,035 | 22,278,012 |
| 2024-01-31 | 14.98 | 15.39 | 14.63 | 14.76 | -1.8% | 20,683 | 30,898,336 |
| 2024-01-30 | 15.48 | 15.62 | 15.03 | 15.03 | -3.96% | 19,787 | 30,186,898 |
| 2024-01-29 | 16.03 | 16.24 | 15.57 | 15.65 | +0.77% | 30,944 | 49,128,829 |
| 2024-01-26 | 15.8 | 16.04 | 15.5 | 15.53 | -1.33% | 19,826 | 31,077,434 |
| 2024-01-25 | 15 | 15.92 | 14.86 | 15.74 | +4.45% | 27,734 | 43,011,838 |
| 2024-01-24 | 14.48 | 15.14 | 14.28 | 15.07 | +4% | 24,479 | 35,944,882 |
| 2024-01-23 | 14.52 | 14.58 | 14.15 | 14.49 | +0.35% | 12,210 | 17,578,357 |
| 2024-01-22 | 15.27 | 15.27 | 14.3 | 14.44 | -5.68% | 19,622 | 29,037,719 |
| 2024-01-19 | 15.42 | 15.54 | 15.18 | 15.31 | -0.71% | 12,826 | 19,634,226 |
| 2024-01-18 | 15.67 | 15.69 | 15 | 15.42 | -1.78% | 23,465 | 35,996,503 |
| 2024-01-17 | 15.99 | 16.03 | 15.7 | 15.7 | -1.38% | 16,711 | 26,466,954 |
| 2024-01-16 | 15.9 | 16.05 | 15.72 | 15.92 | -0.19% | 12,851 | 20,380,591 |
| 2024-01-15 | 15.96 | 16.02 | 15.74 | 15.95 | -0.37% | 12,976 | 20,614,989 |
| 2024-01-12 | 16.1 | 16.32 | 15.97 | 16.01 | -0.56% | 20,715 | 33,446,470 |
| 2024-01-11 | 15.97 | 16.2 | 15.88 | 16.1 | +1.13% | 21,107 | 33,960,609 |
| 2024-01-10 | 16.02 | 16.14 | 15.73 | 15.92 | -1.36% | 19,402 | 30,910,349 |
| 2024-01-09 | 16.45 | 16.61 | 15.97 | 16.14 | -1.88% | 32,950 | 53,597,247 |
| 2024-01-08 | 16.9 | 16.93 | 16.42 | 16.45 | -2.66% | 15,832 | 26,275,988 |
| 2024-01-05 | 17.22 | 17.27 | 16.79 | 16.9 | -1.86% | 16,203 | 27,541,762 |
| 2024-01-04 | 17.18 | 17.3 | 17.05 | 17.22 | +0.41% | 13,150 | 22,603,780 |
| 2024-01-03 | 17.43 | 17.43 | 17.05 | 17.15 | -0.87% | 20,736 | 35,621,881 |
| 2024-01-02 | 17.32 | 17.47 | 17.22 | 17.3 | -0.17% | 24,680 | 42,778,331 |
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：