股票概览
15.21
+1.54%
+0.23
14.98
开盘价
15.24
最高价
14.81
最低价
8,778
成交量
数据更新至: 2025-03-25
技术指标
15.44
MA5 (5日均线)
15.62
MA10 (10日均线)
16.02
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 14.98 | 15.24 | 14.81 | 15.21 | +1.54% | 8,778 | 13,232,591 |
| 2025-03-24 | 15.54 | 15.54 | 14.7 | 14.98 | -2.79% | 16,085 | 24,100,753 |
| 2025-03-21 | 15.55 | 15.71 | 15.3 | 15.41 | -1.6% | 13,895 | 21,500,726 |
| 2025-03-20 | 15.75 | 15.9 | 15.64 | 15.66 | -1.69% | 17,429 | 27,400,584 |
| 2025-03-19 | 16.01 | 16.38 | 15.61 | 15.93 | 0% | 25,326 | 40,369,958 |
| 2025-03-18 | 15.85 | 16.07 | 15.65 | 15.93 | +0.76% | 16,795 | 26,655,151 |
| 2025-03-17 | 15.85 | 16.16 | 15.76 | 15.81 | +0.38% | 16,510 | 26,253,707 |
| 2025-03-14 | 15.5 | 15.86 | 15.36 | 15.75 | +1.22% | 16,434 | 25,791,393 |
| 2025-03-13 | 15.91 | 15.96 | 15.31 | 15.56 | -2.38% | 19,026 | 29,656,757 |
| 2025-03-12 | 16.35 | 16.4 | 15.9 | 15.94 | -1.67% | 16,969 | 27,409,384 |
| 2025-03-11 | 16.08 | 16.21 | 15.77 | 16.21 | -0.43% | 16,930 | 27,018,855 |
| 2025-03-10 | 15.82 | 16.36 | 15.7 | 16.28 | +2.91% | 19,122 | 30,869,974 |
| 2025-03-07 | 16.24 | 16.24 | 15.66 | 15.82 | -2.65% | 22,220 | 35,101,286 |
| 2025-03-06 | 15.9 | 16.57 | 15.61 | 16.25 | +2.52% | 24,817 | 40,021,506 |
| 2025-03-05 | 16.36 | 16.36 | 15.48 | 15.85 | -3.12% | 24,930 | 39,287,291 |
| 2025-03-04 | 16.2 | 16.45 | 16.08 | 16.36 | -0.12% | 15,488 | 25,208,814 |
| 2025-03-03 | 16.3 | 16.9 | 16.21 | 16.38 | +0.55% | 26,370 | 43,783,091 |
| 2025-02-28 | 17.12 | 17.21 | 16.13 | 16.29 | -5.07% | 36,176 | 60,105,733 |
| 2025-02-27 | 17.48 | 17.7 | 16.92 | 17.16 | -2.72% | 36,412 | 62,828,794 |
| 2025-02-26 | 16.86 | 17.78 | 16.86 | 17.64 | +4.01% | 53,795 | 93,229,671 |
| 2025-02-25 | 16.23 | 17.37 | 16.17 | 16.96 | +3.67% | 47,332 | 79,657,549 |
| 2025-02-24 | 16.39 | 16.61 | 16.2 | 16.36 | -1.45% | 26,810 | 43,922,660 |
| 2025-02-21 | 16.6 | 16.75 | 16.33 | 16.6 | 0% | 24,793 | 41,041,661 |
| 2025-02-20 | 16.76 | 16.84 | 16.18 | 16.6 | -0.54% | 27,183 | 44,850,074 |
| 2025-02-19 | 16.35 | 16.87 | 16.15 | 16.69 | +2.64% | 34,623 | 57,668,449 |
| 2025-02-18 | 16.8 | 17.39 | 16.2 | 16.26 | -3.1% | 39,158 | 66,059,591 |
| 2025-02-17 | 16.07 | 17.06 | 16.06 | 16.78 | +3.9% | 35,675 | 59,422,324 |
| 2025-02-14 | 16.08 | 16.65 | 16.04 | 16.15 | +0.25% | 25,175 | 41,041,720 |
| 2025-02-13 | 16.35 | 16.58 | 16.11 | 16.11 | -1.71% | 21,819 | 35,598,917 |
| 2025-02-12 | 16.3 | 16.4 | 15.96 | 16.39 | +0.86% | 24,154 | 39,065,646 |
| 2025-02-11 | 16.66 | 16.72 | 16.03 | 16.25 | -1.87% | 23,510 | 38,133,519 |
| 2025-02-10 | 16.4 | 16.58 | 15.94 | 16.56 | +0.98% | 26,253 | 42,739,966 |
| 2025-02-07 | 15.92 | 16.65 | 15.66 | 16.4 | +3.47% | 44,360 | 72,485,177 |
| 2025-02-06 | 15.23 | 15.95 | 15.03 | 15.85 | +3.87% | 29,058 | 45,252,649 |
| 2025-02-05 | 15.39 | 15.6 | 15.12 | 15.26 | +1.13% | 18,393 | 28,242,346 |
| 2025-01-27 | 15.98 | 16.2 | 15.03 | 15.09 | -6.1% | 31,750 | 49,151,172 |
| 2025-01-24 | 15 | 16.5 | 14.85 | 16.07 | +7.06% | 51,168 | 81,995,193 |
| 2025-01-23 | 14.96 | 15.33 | 14.96 | 15.01 | +1.56% | 28,875 | 43,850,145 |
| 2025-01-22 | 15.31 | 15.31 | 14.7 | 14.78 | -3.15% | 28,884 | 42,969,527 |
| 2025-01-21 | 15.87 | 16.06 | 15.18 | 15.26 | -4.15% | 26,867 | 41,403,378 |
| 2025-01-20 | 15.8 | 16.16 | 15.48 | 15.92 | +1.27% | 25,547 | 40,564,533 |
| 2025-01-17 | 16.52 | 16.61 | 15.62 | 15.72 | -5.3% | 40,794 | 65,013,345 |
| 2025-01-16 | 16.51 | 17.33 | 16.38 | 16.6 | 0% | 30,993 | 52,176,542 |
| 2025-01-15 | 16.5 | 17.4 | 16.26 | 16.6 | +0.06% | 34,590 | 58,225,193 |
| 2025-01-14 | 15.76 | 16.61 | 15.68 | 16.59 | +5.2% | 22,005 | 35,725,593 |
| 2025-01-13 | 15.39 | 15.77 | 15.15 | 15.77 | +1.41% | 12,558 | 19,492,764 |
| 2025-01-10 | 16.22 | 16.5 | 15.52 | 15.55 | -5.36% | 16,374 | 26,072,703 |
| 2025-01-09 | 16.03 | 16.66 | 15.66 | 16.43 | +2.75% | 25,307 | 41,089,427 |
| 2025-01-08 | 16.19 | 16.19 | 15.39 | 15.99 | -1.24% | 14,578 | 23,091,077 |
| 2025-01-07 | 15.73 | 16.19 | 15.54 | 16.19 | +3.19% | 14,871 | 23,523,292 |
| 2025-01-06 | 16.13 | 16.21 | 15.5 | 15.69 | -2.73% | 17,542 | 27,748,393 |
| 2025-01-03 | 16.75 | 16.89 | 16.02 | 16.13 | -3.7% | 18,230 | 29,922,441 |
| 2025-01-02 | 17.09 | 17.32 | 16.56 | 16.75 | -1.76% | 15,862 | 26,845,645 |
| 2024-12-31 | 17.37 | 17.58 | 16.94 | 17.05 | -1.79% | 16,950 | 29,127,592 |
| 2024-12-30 | 17.73 | 17.83 | 17.18 | 17.36 | -2.36% | 19,617 | 34,207,524 |
| 2024-12-27 | 17.71 | 18.42 | 17.44 | 17.78 | +0.97% | 22,443 | 40,327,623 |
| 2024-12-26 | 17.77 | 17.95 | 17.36 | 17.61 | -1.34% | 15,522 | 27,386,949 |
| 2024-12-25 | 18.55 | 18.55 | 17.55 | 17.85 | -1.82% | 19,688 | 35,169,901 |
| 2024-12-24 | 17.8 | 18.45 | 17.57 | 18.18 | +3.59% | 25,207 | 45,633,772 |
| 2024-12-23 | 18.6 | 18.6 | 17.52 | 17.55 | -5.49% | 27,167 | 48,617,837 |
| 2024-12-20 | 18.64 | 18.89 | 18.38 | 18.57 | -0.05% | 24,271 | 45,257,791 |
| 2024-12-19 | 18.68 | 18.82 | 18.25 | 18.58 | -1.48% | 16,477 | 30,527,162 |
| 2024-12-18 | 18.83 | 19 | 18.5 | 18.86 | +0.16% | 17,667 | 33,182,228 |
| 2024-12-17 | 19.28 | 19.38 | 18.65 | 18.83 | -2.38% | 24,764 | 47,058,843 |
| 2024-12-16 | 19.8 | 19.99 | 18.8 | 19.29 | -3.07% | 43,683 | 83,809,271 |
| 2024-12-13 | 20.77 | 20.78 | 19.67 | 19.9 | -3.91% | 34,598 | 69,347,427 |
| 2024-12-12 | 20.52 | 21.33 | 20.32 | 20.71 | +0.93% | 29,811 | 61,957,227 |
| 2024-12-11 | 20.53 | 20.77 | 20.16 | 20.52 | +0.1% | 20,534 | 41,888,859 |
| 2024-12-10 | 21.34 | 21.41 | 20.35 | 20.5 | -0.97% | 35,922 | 74,557,988 |
| 2024-12-09 | 21.84 | 21.89 | 20.66 | 20.7 | -5.82% | 27,907 | 58,864,705 |
| 2024-12-06 | 21.82 | 22.3 | 21.22 | 21.98 | -1.26% | 26,578 | 57,601,317 |
| 2024-12-05 | 21.9 | 22.36 | 21.52 | 22.26 | +2.06% | 25,260 | 55,747,793 |
| 2024-12-04 | 22.93 | 23.03 | 21.61 | 21.81 | -5.38% | 27,127 | 59,920,833 |
| 2024-12-03 | 23.22 | 23.8 | 22.6 | 23.05 | -0.6% | 25,704 | 59,285,016 |
| 2024-12-02 | 23.1 | 23.41 | 22.72 | 23.19 | -0.94% | 28,308 | 65,235,764 |
| 2024-11-29 | 22.46 | 24.6 | 22.05 | 23.41 | +2.99% | 47,163 | 110,167,107 |
| 2024-11-28 | 21.82 | 23.21 | 21.71 | 22.73 | +3.98% | 49,951 | 112,572,891 |
| 2024-11-27 | 22.21 | 22.27 | 21.37 | 21.86 | -2.63% | 39,621 | 85,801,704 |
| 2024-11-26 | 23 | 23.52 | 22.07 | 22.45 | -1.92% | 27,060 | 61,328,025 |
| 2024-11-25 | 24.23 | 24.39 | 22.32 | 22.89 | -4.78% | 44,330 | 101,740,509 |
| 2024-11-22 | 26.71 | 26.84 | 23.82 | 24.04 | -9.73% | 56,836 | 140,678,585 |
| 2024-11-21 | 26.7 | 28.25 | 26 | 26.63 | +0.57% | 49,520 | 132,863,462 |
| 2024-11-20 | 26.5 | 26.75 | 25.25 | 26.48 | -1.05% | 40,386 | 104,506,539 |
| 2024-11-19 | 26.5 | 27.78 | 25.02 | 26.76 | +0.79% | 25,731 | 67,650,636 |
| 2024-11-18 | 27.3 | 27.5 | 25.68 | 26.55 | -1.67% | 33,674 | 89,106,356 |
| 2024-11-15 | 30.1 | 30.3 | 26.8 | 27 | -10% | 48,820 | 139,229,756 |
| 2024-11-14 | 32 | 32.45 | 29.51 | 30 | -6.43% | 33,722 | 103,919,585 |
| 2024-11-13 | 33.91 | 35.44 | 31.6 | 32.06 | -2.85% | 60,682 | 204,210,143 |
| 2024-11-12 | 32.43 | 37.3 | 30.99 | 33 | +5.84% | 107,344 | 370,990,026 |
| 2024-11-11 | 25.98 | 31.18 | 25.98 | 31.18 | +20.02% | 68,132 | 204,969,577 |
| 2024-11-08 | 24.8 | 26.64 | 24.52 | 25.98 | +5.31% | 33,188 | 85,282,602 |
| 2024-11-07 | 24.98 | 25.15 | 23.1 | 24.67 | -4.38% | 33,060 | 80,110,599 |
| 2024-11-06 | 27.12 | 30.55 | 25.8 | 25.8 | -4.8% | 51,285 | 143,642,069 |
| 2024-11-05 | 24.9 | 27.77 | 23.8 | 27.1 | +11.57% | 42,556 | 107,688,405 |
| 2024-11-04 | 23.41 | 26.26 | 22.78 | 24.29 | +3.71% | 52,120 | 129,276,356 |
| 2024-11-01 | 23.3 | 24.94 | 22 | 23.42 | +0.3% | 82,641 | 191,197,697 |
| 2024-10-31 | 19.38 | 23.39 | 18.88 | 23.35 | +19.38% | 82,262 | 172,921,073 |
| 2024-10-30 | 19.8 | 20.48 | 19.11 | 19.56 | -0.51% | 29,895 | 58,719,500 |
| 2024-10-29 | 21.9 | 22.45 | 19.51 | 19.66 | -6.38% | 55,672 | 116,213,829 |
| 2024-10-28 | 22.01 | 22.15 | 19.78 | 21 | +1.5% | 105,215 | 223,593,683 |
| 2024-10-25 | 17.48 | 20.69 | 17.24 | 20.69 | +20.01% | 90,708 | 181,709,147 |
| 2024-10-24 | 17.63 | 18.17 | 17.12 | 17.24 | -1.71% | 17,294 | 30,524,907 |
| 2024-10-23 | 16.63 | 18.58 | 16.63 | 17.54 | +4.09% | 17,878 | 31,432,188 |
| 2024-10-22 | 16.81 | 16.9 | 16.41 | 16.85 | -0.71% | 8,823 | 14,666,111 |
| 2024-10-21 | 16.86 | 17.42 | 16.67 | 16.97 | +1.86% | 13,903 | 23,689,380 |
| 2024-10-18 | 16 | 16.98 | 16 | 16.66 | +4.19% | 11,234 | 18,638,078 |
| 2024-10-17 | 16.67 | 16.67 | 15.99 | 15.99 | -1.9% | 6,489 | 10,570,692 |
| 2024-10-16 | 16.93 | 17 | 16.2 | 16.3 | -2.98% | 5,790 | 9,533,458 |
| 2024-10-15 | 16.72 | 17.6 | 16.4 | 16.8 | +0.06% | 8,770 | 14,961,896 |
| 2024-10-14 | 16.5 | 16.82 | 16.12 | 16.79 | +3.01% | 6,769 | 11,204,310 |
| 2024-10-11 | 17.13 | 17.49 | 16.21 | 16.3 | -5.73% | 12,669 | 21,326,496 |
| 2024-10-10 | 17.6 | 17.97 | 17.01 | 17.29 | -1.43% | 12,310 | 21,504,668 |
| 2024-10-09 | 20.5 | 20.5 | 17.22 | 17.54 | -15.88% | 35,287 | 64,870,415 |
| 2024-10-08 | 23 | 23.29 | 19.74 | 20.85 | +5.3% | 49,988 | 105,172,118 |
| 2024-09-30 | 18.38 | 19.95 | 17.87 | 19.8 | +11.49% | 37,914 | 71,987,117 |
| 2024-09-27 | 17.33 | 18 | 17.22 | 17.76 | +3.14% | 6,639 | 11,758,745 |
| 2024-09-26 | 16.7 | 17.28 | 16.53 | 17.22 | +3.73% | 10,128 | 17,120,994 |
| 2024-09-25 | 17.45 | 17.78 | 16.39 | 16.6 | -4.65% | 20,520 | 34,887,312 |
| 2024-09-24 | 17.1 | 17.66 | 16.92 | 17.41 | +1.52% | 10,075 | 17,401,628 |
| 2024-09-23 | 19.06 | 19.06 | 17.06 | 17.15 | -9.07% | 13,997 | 24,842,178 |
| 2024-09-20 | 18.2 | 19.05 | 17.92 | 18.86 | +3.63% | 13,419 | 24,961,675 |
| 2024-09-19 | 16.99 | 18.42 | 16.82 | 18.2 | +8.2% | 11,078 | 19,720,321 |
| 2024-09-18 | 16.77 | 16.84 | 16.48 | 16.82 | +0.3% | 2,983 | 4,980,482 |
| 2024-09-13 | 16.89 | 17.07 | 16.5 | 16.77 | -0.71% | 3,929 | 6,634,510 |
| 2024-09-12 | 16.82 | 17.27 | 16.3 | 16.89 | +1.69% | 6,220 | 10,546,425 |
| 2024-09-11 | 16.83 | 16.83 | 16.15 | 16.61 | +0.97% | 5,023 | 8,314,393 |
| 2024-09-10 | 15.63 | 16.85 | 15.61 | 16.45 | +5.25% | 6,372 | 10,351,111 |
| 2024-09-09 | 15.59 | 15.66 | 15.12 | 15.63 | +2.22% | 2,394 | 3,708,367 |
| 2024-09-06 | 15.45 | 15.5 | 15.2 | 15.29 | -1.74% | 2,745 | 4,206,346 |
| 2024-09-05 | 15.5 | 16.16 | 15.5 | 15.56 | +0.06% | 4,541 | 7,166,411 |
| 2024-09-04 | 15.46 | 15.75 | 15.3 | 15.55 | +0.65% | 2,722 | 4,230,041 |
| 2024-09-03 | 15.3 | 15.46 | 15.05 | 15.45 | +0.39% | 2,850 | 4,354,784 |
| 2024-09-02 | 15.4 | 15.65 | 15.15 | 15.39 | +0.79% | 5,247 | 8,098,266 |
| 2024-08-30 | 14.77 | 15.35 | 14.77 | 15.27 | +1.46% | 3,373 | 5,123,962 |
| 2024-08-29 | 14.21 | 15.15 | 14.05 | 15.05 | +4.88% | 5,045 | 7,495,294 |
| 2024-08-28 | 14.41 | 14.58 | 14.13 | 14.35 | -1.37% | 3,284 | 4,715,563 |
| 2024-08-27 | 14.7 | 14.76 | 14.37 | 14.55 | -1.42% | 3,691 | 5,373,309 |
| 2024-08-26 | 14.26 | 14.9 | 13.99 | 14.76 | +5.35% | 7,075 | 10,303,200 |
| 2024-08-23 | 14.48 | 14.69 | 13.8 | 14.01 | -3.31% | 9,005 | 12,681,065 |
| 2024-08-22 | 14.94 | 15.44 | 14.41 | 14.49 | -3.01% | 4,275 | 6,294,394 |
| 2024-08-21 | 15.58 | 15.8 | 14.89 | 14.94 | -4.78% | 6,125 | 9,338,068 |
| 2024-08-20 | 15.82 | 15.97 | 15.66 | 15.69 | -0.82% | 1,772 | 2,797,536 |
| 2024-08-19 | 16.41 | 16.55 | 15.8 | 15.82 | -3.54% | 2,857 | 4,611,009 |
| 2024-08-16 | 16.16 | 16.5 | 16.16 | 16.4 | -0.18% | 1,338 | 2,188,042 |
| 2024-08-15 | 16.39 | 16.68 | 16.04 | 16.43 | +0.24% | 3,046 | 4,993,616 |
| 2024-08-14 | 16.35 | 16.88 | 16.23 | 16.39 | -0.24% | 3,250 | 5,349,686 |
| 2024-08-13 | 16.64 | 16.79 | 16.03 | 16.43 | +0.18% | 3,925 | 6,413,602 |
| 2024-08-12 | 16.08 | 16.68 | 15.8 | 16.4 | +4.46% | 5,046 | 8,156,859 |
| 2024-08-09 | 15.73 | 16 | 15.66 | 15.7 | -0.32% | 3,292 | 5,217,623 |
| 2024-08-08 | 15.9 | 16.23 | 15.65 | 15.75 | -1.87% | 3,758 | 5,937,879 |
| 2024-08-07 | 15.96 | 16.24 | 15.81 | 16.05 | +0.31% | 4,255 | 6,806,720 |
| 2024-08-06 | 16.13 | 16.57 | 15.88 | 16 | +1.59% | 8,051 | 13,100,017 |
| 2024-08-05 | 16.77 | 17.02 | 15.66 | 15.75 | -6.58% | 9,786 | 15,891,981 |
| 2024-08-02 | 16.73 | 17.78 | 16.5 | 16.86 | +0.54% | 13,230 | 22,801,757 |
| 2024-08-01 | 16.68 | 17.15 | 16.57 | 16.77 | +0.6% | 6,840 | 11,528,051 |
| 2024-07-31 | 16.63 | 16.8 | 16.2 | 16.67 | -0.18% | 9,762 | 16,084,071 |
| 2024-07-30 | 16.2 | 16.78 | 16.12 | 16.7 | +3.73% | 10,728 | 17,733,210 |
| 2024-07-29 | 16.14 | 16.36 | 15.6 | 16.1 | -0.12% | 6,137 | 9,789,334 |
| 2024-07-26 | 16.34 | 16.85 | 16 | 16.12 | -2.95% | 12,313 | 20,090,221 |
| 2024-07-25 | 16.86 | 17.07 | 16.31 | 16.61 | -1.42% | 12,487 | 20,784,210 |
| 2024-07-24 | 16.3 | 17.23 | 16.26 | 16.85 | +3.37% | 9,462 | 15,815,248 |
| 2024-07-23 | 16.49 | 16.66 | 16.15 | 16.3 | -1.75% | 6,163 | 10,106,056 |
| 2024-07-22 | 16.46 | 16.94 | 16.35 | 16.59 | 0% | 6,703 | 11,138,761 |
| 2024-07-19 | 16.89 | 17.37 | 16.5 | 16.59 | -1.78% | 12,538 | 21,099,228 |
| 2024-07-18 | 16 | 17.2 | 15.85 | 16.89 | +2.36% | 17,012 | 28,062,776 |
| 2024-07-17 | 16.6 | 17.62 | 16.5 | 16.5 | +1.85% | 26,002 | 43,949,950 |
| 2024-07-16 | 16.5 | 17.24 | 15.99 | 16.2 | -2.29% | 14,018 | 22,897,131 |
| 2024-07-15 | 17.15 | 17.3 | 16.31 | 16.58 | -2.36% | 20,885 | 34,759,045 |
| 2024-07-12 | 14.44 | 16.98 | 14.17 | 16.98 | +20% | 28,755 | 45,832,756 |
| 2024-07-11 | 14.24 | 14.55 | 14.06 | 14.15 | +1.29% | 5,310 | 7,559,083 |
| 2024-07-10 | 13.89 | 14.59 | 13.82 | 13.97 | -1.41% | 5,844 | 8,319,543 |
| 2024-07-09 | 14.26 | 14.35 | 13.89 | 14.17 | -0.35% | 7,753 | 10,947,131 |
| 2024-07-08 | 14.92 | 15.22 | 13.84 | 14.22 | -7.54% | 15,038 | 21,702,619 |
| 2024-07-05 | 16.15 | 16.15 | 14.84 | 15.38 | -3.88% | 12,102 | 18,595,266 |
| 2024-07-04 | 16.68 | 16.68 | 15.9 | 16 | -2.85% | 6,985 | 11,341,275 |
| 2024-07-03 | 16.25 | 16.74 | 15.82 | 16.47 | +2.11% | 7,939 | 12,988,411 |
| 2024-07-02 | 16.72 | 17 | 16.1 | 16.13 | -2.54% | 7,109 | 11,723,685 |
| 2024-07-01 | 16.65 | 16.92 | 15.99 | 16.55 | -2.3% | 12,184 | 19,961,507 |
| 2024-06-28 | 16.56 | 17.24 | 16.56 | 16.94 | +1.07% | 8,731 | 14,747,210 |
| 2024-06-27 | 16.8 | 17.19 | 16.26 | 16.76 | +0.6% | 12,399 | 20,953,577 |
| 2024-06-26 | 16.46 | 16.96 | 16.27 | 16.66 | -0.77% | 8,974 | 14,894,938 |
| 2024-06-25 | 17.75 | 18.33 | 16.59 | 16.79 | -5.14% | 14,359 | 24,738,643 |
| 2024-06-24 | 17.5 | 18.43 | 16.88 | 17.7 | -4.53% | 28,701 | 50,426,179 |
| 2024-06-21 | 18.34 | 20.21 | 18.24 | 18.54 | +4.75% | 38,143 | 73,886,812 |
| 2024-06-20 | 17.05 | 18.42 | 17.02 | 17.7 | +2.79% | 27,168 | 48,373,276 |
| 2024-06-19 | 18.03 | 18.26 | 17.11 | 17.22 | -5.18% | 26,305 | 45,880,418 |
| 2024-06-18 | 17.5 | 18.58 | 17.48 | 18.16 | +4.07% | 33,406 | 60,490,749 |
| 2024-06-17 | 15.41 | 18.18 | 15.41 | 17.45 | +10.09% | 54,164 | 92,373,810 |
| 2024-06-14 | 14.68 | 16.58 | 13.96 | 15.85 | +7.46% | 57,909 | 88,293,459 |
| 2024-06-13 | 13.5 | 15.43 | 13.44 | 14.75 | +11.32% | 37,147 | 54,298,805 |
| 2024-06-12 | 13.09 | 13.37 | 12.97 | 13.25 | +2.08% | 7,384 | 9,779,843 |
| 2024-06-11 | 12.09 | 13.05 | 11.79 | 12.98 | +7.1% | 10,260 | 12,905,208 |
| 2024-06-07 | 12.3 | 12.3 | 11.82 | 12.12 | +1.85% | 6,315 | 7,603,835 |
| 2024-06-06 | 12.79 | 13.03 | 11.8 | 11.9 | -7.18% | 10,497 | 12,848,536 |
| 2024-06-05 | 13.07 | 13.11 | 12.8 | 12.82 | -1.91% | 4,365 | 5,664,841 |
| 2024-06-04 | 13.25 | 13.25 | 12.89 | 13.07 | -1.36% | 7,858 | 10,212,817 |
| 2024-06-03 | 13.73 | 13.85 | 13.08 | 13.25 | -2% | 6,016 | 7,990,821 |
| 2024-05-31 | 13.64 | 13.65 | 13.44 | 13.52 | -0.88% | 6,010 | 8,139,982 |
| 2024-05-30 | 14.14 | 14.15 | 13.6 | 13.64 | -0.44% | 9,147 | 12,675,985 |
| 2024-05-29 | 13.21 | 14.43 | 13.21 | 13.7 | +3.32% | 13,665 | 19,134,266 |
| 2024-05-28 | 13.52 | 13.6 | 13.24 | 13.26 | -1.63% | 6,179 | 8,287,683 |
| 2024-05-27 | 13.7 | 14.03 | 13.23 | 13.48 | -2.39% | 9,577 | 12,838,382 |
| 2024-05-24 | 13.97 | 14.5 | 13.75 | 13.81 | -2.06% | 11,008 | 15,539,443 |
| 2024-05-23 | 14.63 | 14.63 | 14.03 | 14.1 | -2.69% | 13,605 | 19,407,872 |
| 2024-05-22 | 13.59 | 14.66 | 13.43 | 14.49 | +7.97% | 19,247 | 27,215,382 |
| 2024-05-21 | 13.9 | 13.99 | 13.4 | 13.42 | -2.68% | 5,527 | 7,478,977 |
| 2024-05-20 | 13.87 | 14.1 | 13.71 | 13.79 | -0.72% | 4,551 | 6,336,819 |
| 2024-05-17 | 13.73 | 13.93 | 13.46 | 13.89 | +2.13% | 4,549 | 6,247,101 |
| 2024-05-16 | 13.74 | 13.8 | 13.53 | 13.6 | -1.02% | 5,273 | 7,204,267 |
| 2024-05-15 | 13.83 | 14.04 | 13.52 | 13.74 | -0.43% | 4,452 | 6,139,919 |
| 2024-05-14 | 14.27 | 14.41 | 13.78 | 13.8 | -1.08% | 4,307 | 6,002,152 |
| 2024-05-13 | 14.21 | 14.35 | 13.9 | 13.95 | -3.06% | 7,213 | 10,157,038 |
| 2024-05-10 | 14.72 | 14.72 | 14.26 | 14.39 | -2.24% | 6,095 | 8,789,000 |
| 2024-05-09 | 14.75 | 14.96 | 14.21 | 14.72 | +1.87% | 7,802 | 11,516,386 |
| 2024-05-08 | 14.78 | 14.87 | 14.41 | 14.45 | -1.83% | 5,567 | 8,121,364 |
| 2024-05-07 | 14.46 | 14.88 | 14.38 | 14.72 | +1.8% | 8,305 | 12,183,785 |
| 2024-05-06 | 14.45 | 14.93 | 14.4 | 14.46 | +0.07% | 7,366 | 10,700,056 |
| 2024-04-30 | 14.9 | 14.9 | 14.14 | 14.45 | -3.02% | 12,721 | 18,318,573 |
| 2024-04-29 | 14.31 | 15.14 | 14.3 | 14.9 | +4.12% | 10,668 | 15,768,045 |
| 2024-04-26 | 13.71 | 14.32 | 13.71 | 14.31 | +2.58% | 9,360 | 13,255,876 |
| 2024-04-25 | 13.87 | 14.07 | 13.53 | 13.95 | +1.09% | 6,325 | 8,805,461 |
| 2024-04-24 | 13.31 | 13.87 | 13.25 | 13.8 | +0.36% | 6,192 | 8,500,618 |
| 2024-04-23 | 13.33 | 13.94 | 13.33 | 13.75 | +1.03% | 5,628 | 7,754,521 |
| 2024-04-22 | 13.65 | 13.81 | 13.23 | 13.61 | +1.64% | 6,641 | 9,032,036 |
| 2024-04-19 | 13.68 | 13.68 | 13.26 | 13.39 | -2.41% | 6,427 | 8,606,212 |
| 2024-04-18 | 14 | 14.01 | 13.58 | 13.72 | -1.29% | 6,885 | 9,470,711 |
| 2024-04-17 | 13.19 | 13.9 | 13.19 | 13.9 | +6.76% | 9,545 | 13,083,877 |
| 2024-04-16 | 13.98 | 13.98 | 12.76 | 13.02 | -7.59% | 11,677 | 15,395,960 |
| 2024-04-15 | 14.62 | 14.98 | 13.8 | 14.09 | -4.08% | 8,626 | 12,345,142 |
| 2024-04-12 | 14.89 | 15.25 | 14.6 | 14.69 | -1.74% | 5,953 | 8,821,439 |
| 2024-04-11 | 14.94 | 15.25 | 14.82 | 14.95 | -0.66% | 6,039 | 9,054,601 |
| 2024-04-10 | 15.5 | 15.75 | 14.86 | 15.05 | -2.65% | 8,737 | 13,292,383 |
| 2024-04-09 | 14.98 | 15.56 | 14.91 | 15.46 | +3.55% | 6,849 | 10,465,534 |
| 2024-04-08 | 15.94 | 16 | 14.9 | 14.93 | -4.96% | 10,259 | 15,558,680 |
| 2024-04-03 | 16.11 | 16.27 | 15.54 | 15.71 | -1.63% | 6,875 | 10,852,689 |
| 2024-04-02 | 16.09 | 16.15 | 15.88 | 15.97 | -1.05% | 6,847 | 10,941,682 |
| 2024-04-01 | 15.62 | 16.16 | 15.46 | 16.14 | +3.26% | 8,242 | 13,127,077 |
| 2024-03-29 | 15.44 | 15.76 | 15.3 | 15.63 | +0.58% | 5,144 | 7,986,037 |
| 2024-03-28 | 15.49 | 15.76 | 15.35 | 15.54 | +1.7% | 5,999 | 9,345,856 |
| 2024-03-27 | 15.98 | 16.04 | 15.21 | 15.28 | -4.74% | 6,890 | 10,710,287 |
| 2024-03-26 | 16.02 | 16.18 | 15.69 | 16.04 | +0.06% | 6,234 | 9,947,835 |
| 2024-03-25 | 16.71 | 16.81 | 16.01 | 16.03 | -4.07% | 7,327 | 12,036,126 |
| 2024-03-22 | 17.18 | 17.18 | 16.67 | 16.71 | -2.79% | 6,283 | 10,579,183 |
| 2024-03-21 | 17.34 | 17.41 | 17.03 | 17.19 | -0.92% | 6,710 | 11,534,927 |
| 2024-03-20 | 17.29 | 17.69 | 17.14 | 17.35 | 0% | 11,267 | 19,479,531 |
| 2024-03-19 | 17.5 | 17.59 | 17.22 | 17.35 | -0.8% | 7,816 | 13,624,886 |
| 2024-03-18 | 17.22 | 17.49 | 17.13 | 17.49 | +1.8% | 7,254 | 12,598,490 |
| 2024-03-15 | 17.24 | 17.25 | 16.83 | 17.18 | +1.12% | 8,507 | 14,481,032 |
| 2024-03-14 | 17.11 | 17.47 | 16.81 | 16.99 | -2.07% | 9,647 | 16,503,205 |
| 2024-03-13 | 17.45 | 17.63 | 17.16 | 17.35 | -0.63% | 9,645 | 16,710,992 |
| 2024-03-12 | 17.5 | 17.79 | 17.18 | 17.46 | +0.11% | 14,999 | 26,174,749 |
| 2024-03-11 | 16.85 | 17.65 | 16.85 | 17.44 | +4.37% | 18,619 | 32,175,864 |
| 2024-03-08 | 16.29 | 17.18 | 16.1 | 16.71 | +3.28% | 15,748 | 26,320,342 |
| 2024-03-07 | 16.31 | 16.7 | 16.12 | 16.18 | -0.92% | 9,968 | 16,359,177 |
| 2024-03-06 | 15.72 | 16.67 | 15.69 | 16.33 | +3.22% | 12,308 | 19,983,115 |
| 2024-03-05 | 16.21 | 16.28 | 15.6 | 15.82 | -2.83% | 14,035 | 22,315,929 |
| 2024-03-04 | 16.8 | 16.88 | 16.19 | 16.28 | -2.4% | 13,046 | 21,389,229 |
| 2024-03-01 | 16.4 | 16.86 | 16.23 | 16.68 | +2.46% | 13,404 | 22,195,160 |
| 2024-02-29 | 15.65 | 16.38 | 15.51 | 16.28 | +3.04% | 13,794 | 22,214,700 |
| 2024-02-28 | 17.13 | 17.59 | 15.71 | 15.8 | -6.18% | 22,907 | 38,223,052 |
| 2024-02-27 | 16.59 | 16.87 | 16.16 | 16.84 | +3.63% | 16,670 | 27,717,829 |
| 2024-02-26 | 16.38 | 16.77 | 16.02 | 16.25 | -0.73% | 20,268 | 33,123,138 |
| 2024-02-23 | 15.85 | 16.67 | 15.85 | 16.37 | +3.48% | 14,276 | 23,344,468 |
| 2024-02-22 | 15.22 | 16.17 | 15.22 | 15.82 | +2.53% | 15,353 | 24,189,493 |
| 2024-02-21 | 15.15 | 15.99 | 14.91 | 15.43 | +1.65% | 18,408 | 28,727,421 |
| 2024-02-20 | 14.99 | 15.22 | 14.75 | 15.18 | +1.34% | 10,872 | 16,375,636 |
| 2024-02-19 | 14.75 | 15.1 | 14.52 | 14.98 | +2.25% | 15,336 | 22,798,661 |
| 2024-02-08 | 13.52 | 14.9 | 13.38 | 14.65 | +7.33% | 16,467 | 23,390,486 |
| 2024-02-07 | 14.68 | 14.68 | 13.28 | 13.65 | -4.21% | 19,165 | 26,887,628 |
| 2024-02-06 | 13.12 | 14.64 | 13.11 | 14.25 | +4.78% | 15,034 | 21,009,426 |
| 2024-02-05 | 14.99 | 15.02 | 13.24 | 13.6 | -8.97% | 19,508 | 27,226,310 |
| 2024-02-02 | 15.81 | 16.23 | 14.49 | 14.94 | -5.5% | 16,672 | 25,452,911 |
| 2024-02-01 | 15.27 | 16.42 | 15.1 | 15.81 | +3.54% | 24,980 | 39,886,781 |
| 2024-01-31 | 16.35 | 16.69 | 15.22 | 15.27 | -6.55% | 19,119 | 30,186,035 |
| 2024-01-30 | 17 | 17.3 | 16.22 | 16.34 | -5.39% | 20,357 | 33,851,695 |
| 2024-01-29 | 18.07 | 18.51 | 17.22 | 17.27 | -2.32% | 29,709 | 52,844,715 |
| 2024-01-26 | 18.31 | 18.64 | 17.6 | 17.68 | -3.44% | 23,522 | 42,515,876 |
| 2024-01-25 | 17.83 | 18.41 | 17.3 | 18.31 | +2.69% | 29,183 | 52,332,702 |
| 2024-01-24 | 18.68 | 18.69 | 17.22 | 17.83 | -4.04% | 36,086 | 64,204,057 |
| 2024-01-23 | 18.4 | 19.44 | 18.11 | 18.58 | -1.22% | 26,124 | 49,078,762 |
| 2024-01-22 | 20.01 | 20.08 | 17.63 | 18.81 | -6.88% | 46,444 | 87,405,765 |
| 2024-01-19 | 20.9 | 21.11 | 20.2 | 20.2 | -3.58% | 33,716 | 68,965,412 |
| 2024-01-18 | 20.2 | 21.12 | 20.09 | 20.95 | +2.44% | 45,552 | 94,410,318 |
| 2024-01-17 | 21.15 | 21.2 | 20.33 | 20.45 | -4.44% | 40,705 | 84,153,971 |
| 2024-01-16 | 20.7 | 21.9 | 20.15 | 21.4 | +2.64% | 55,553 | 118,024,406 |
| 2024-01-15 | 21.19 | 21.67 | 20.51 | 20.85 | -2.71% | 47,493 | 99,406,587 |
| 2024-01-12 | 21.5 | 22.63 | 21.34 | 21.43 | +0.94% | 73,893 | 162,305,734 |
| 2024-01-11 | 21.66 | 21.66 | 20.51 | 21.23 | +0.57% | 51,432 | 107,841,746 |
| 2024-01-10 | 20.3 | 21.69 | 20.01 | 21.11 | +3.28% | 51,404 | 107,963,515 |
| 2024-01-09 | 19.74 | 21.64 | 19.74 | 20.44 | +3.6% | 49,141 | 101,689,714 |
| 2024-01-08 | 20.27 | 20.95 | 19.6 | 19.73 | -3.43% | 29,825 | 60,460,675 |
| 2024-01-05 | 21.35 | 21.78 | 20.24 | 20.43 | -3.63% | 38,245 | 80,177,592 |
| 2024-01-04 | 21.53 | 21.59 | 20.88 | 21.2 | -2.75% | 32,682 | 69,444,212 |
| 2024-01-03 | 20.75 | 22.46 | 20.44 | 21.8 | +5.31% | 68,422 | 148,573,231 |
| 2024-01-02 | 21 | 21.28 | 20.58 | 20.7 | -2.31% | 27,428 | 57,037,031 |
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：